Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.04 | 12.20 | 11.86 | 12.03 | 328,660 | +0.01(+0.06%) |
Oct 30, 2007 | 12.17 | 12.24 | 11.93 | 12.02 | 154,099 | -0.15(-1.26%) |
Oct 29, 2007 | 12.49 | 12.56 | 12.09 | 12.17 | 187,581 | -0.39(-3.11%) |
Oct 26, 2007 | 12.24 | 12.57 | 12.11 | 12.57 | 274,432 | +0.47(+3.87%) |
Oct 25, 2007 | 11.99 | 12.25 | 11.97 | 12.10 | 314,781 | +0.15(+1.23%) |
Oct 24, 2007 | 12.06 | 12.14 | 11.89 | 11.95 | 219,488 | -0.13(-1.04%) |
Oct 23, 2007 | 12.30 | 12.31 | 11.94 | 12.08 | 252,397 | -0.15(-1.20%) |
Oct 22, 2007 | 12.17 | 12.56 | 12.17 | 12.22 | 116,326 | -0.16(-1.30%) |
Oct 19, 2007 | 12.66 | 12.72 | 12.21 | 12.38 | 290,457 | -0.34(-2.64%) |
Oct 18, 2007 | 12.90 | 13.07 | 12.60 | 12.72 | 468,023 | -0.21(-1.62%) |
Oct 17, 2007 | 12.94 | 13.05 | 12.75 | 12.93 | 225,498 | +0.16(+1.26%) |
Oct 16, 2007 | 12.77 | 12.85 | 12.69 | 12.77 | 99,585 | -0.01(-0.05%) |
Oct 15, 2007 | 13.15 | 13.45 | 12.58 | 12.78 | 381,601 | -0.33(-2.51%) |
Oct 12, 2007 | 13.09 | 13.47 | 13.01 | 13.10 | 261,698 | +0.07(+0.54%) |
Oct 11, 2007 | 13.73 | 13.90 | 13.03 | 13.03 | 272,143 | -0.59(-4.36%) |
Oct 10, 2007 | 13.50 | 13.63 | 13.28 | 13.63 | 192,159 | +0.16(+1.19%) |
Oct 09, 2007 | 13.49 | 13.52 | 13.27 | 13.47 | 127,915 | +0.01(+0.10%) |
Oct 08, 2007 | 13.51 | 13.57 | 13.30 | 13.45 | 170,697 | -0.02(-0.16%) |
Oct 05, 2007 | 13.50 | 13.98 | 13.46 | 13.47 | 370,297 | +0.10(+0.78%) |
Oct 04, 2007 | 13.51 | 13.52 | 13.14 | 13.37 | 88,568 | -0.05(-0.36%) |
Oct 03, 2007 | 13.47 | 13.66 | 13.40 | 13.42 | 258,836 | -0.15(-1.13%) |
Oct 02, 2007 | 13.61 | 13.68 | 13.38 | 13.57 | 224,782 | +0.06(+0.47%) |
Oct 01, 2007 | 13.00 | 13.70 | 13.00 | 13.51 | 262,842 | +0.54(+4.15%) |
Sep 28, 2007 | 13.15 | 13.61 | 12.88 | 12.97 | 456,147 | -0.17(-1.28%) |
Sep 27, 2007 | 13.09 | 13.20 | 12.94 | 13.14 | 240,521 | +0.01(+0.11%) |
Sep 26, 2007 | 13.01 | 13.31 | 12.95 | 13.13 | 141,937 | +0.18(+1.40%) |
Sep 25, 2007 | 12.89 | 12.98 | 12.71 | 12.94 | 179,139 | +0.01(+0.11%) |
Sep 24, 2007 | 12.91 | 12.97 | 12.83 | 12.93 | 87,709 | +0.01(+0.05%) |
Sep 21, 2007 | 12.93 | 12.94 | 12.85 | 12.92 | 352,555 | +0.00(+0.00%) |
Sep 20, 2007 | 12.86 | 12.96 | 12.83 | 12.92 | 200,172 | +0.19(+1.48%) |
Sep 19, 2007 | 12.99 | 13.03 | 12.60 | 12.73 | 153,384 | -0.11(-0.87%) |
Sep 18, 2007 | 12.59 | 13.03 | 12.51 | 12.85 | 204,894 | +0.29(+2.34%) |
Sep 17, 2007 | 12.57 | 12.82 | 12.50 | 12.55 | 351,267 | -0.03(-0.28%) |
Sep 14, 2007 | 12.44 | 12.64 | 12.21 | 12.59 | 162,971 | +0.05(+0.39%) |
Sep 13, 2007 | 12.48 | 12.67 | 12.43 | 12.54 | 234,083 | +0.24(+1.93%) |
Sep 12, 2007 | 12.36 | 12.73 | 12.20 | 12.30 | 128,917 | -0.06(-0.45%) |
Sep 11, 2007 | 12.44 | 12.73 | 12.25 | 12.36 | 201,746 | +0.02(+0.17%) |
Sep 10, 2007 | 12.76 | 12.82 | 12.16 | 12.34 | 331,808 | -0.40(-3.13%) |
Sep 07, 2007 | 12.55 | 12.88 | 12.55 | 12.73 | 240,951 | -0.08(-0.60%) |
Sep 06, 2007 | 12.59 | 12.95 | 12.46 | 12.81 | 634,857 | +0.54(+4.39%) |
Sep 05, 2007 | 12.52 | 12.52 | 12.14 | 12.27 | 161,111 | -0.24(-1.95%) |
Sep 04, 2007 | 12.50 | 12.73 | 12.44 | 12.52 | 177,136 | -0.05(-0.39%) |
Aug 31, 2007 | 13.00 | 13.06 | 12.48 | 12.57 | 162,828 | -0.30(-2.34%) |
Aug 30, 2007 | 12.66 | 13.13 | 12.66 | 12.87 | 197,167 | +0.06(+0.44%) |
Aug 29, 2007 | 12.60 | 12.99 | 12.60 | 12.81 | 106,167 | +0.24(+1.95%) |
Aug 28, 2007 | 12.78 | 12.78 | 12.48 | 12.57 | 174,274 | -0.28(-2.18%) |
Aug 27, 2007 | 12.56 | 12.96 | 12.56 | 12.85 | 243,812 | +0.27(+2.17%) |
Aug 24, 2007 | 12.35 | 12.61 | 12.26 | 12.57 | 243,812 | +0.24(+1.93%) |
Aug 23, 2007 | 12.38 | 12.62 | 12.23 | 12.34 | 81,414 | -0.05(-0.40%) |
Aug 22, 2007 | 12.46 | 12.65 | 12.37 | 12.38 | 151,238 | -0.04(-0.34%) |
Aug 21, 2007 | 12.40 | 12.58 | 12.36 | 12.43 | 120,761 | -0.01(-0.11%) |
Aug 20, 2007 | 12.37 | 12.70 | 12.37 | 12.44 | 137,645 | +0.15(+1.25%) |
Aug 17, 2007 | 12.58 | 12.82 | 12.25 | 12.29 | 428,389 | +0.14(+1.15%) |
Aug 16, 2007 | 11.53 | 12.20 | 11.50 | 12.15 | 404,923 | +0.62(+5.33%) |
Aug 15, 2007 | 11.66 | 11.80 | 11.53 | 11.53 | 231,221 | -0.11(-0.96%) |
Aug 14, 2007 | 12.22 | 12.57 | 11.57 | 11.64 | 288,025 | -0.22(-1.89%) |
Aug 13, 2007 | 11.87 | 11.94 | 11.53 | 11.87 | 332,524 | +0.00(+0.00%) |
Aug 10, 2007 | 11.88 | 12.57 | 11.27 | 11.87 | 230,935 | -0.01(-0.12%) |
Aug 09, 2007 | 11.95 | 12.36 | 11.85 | 11.88 | 433,111 | -0.28(-2.30%) |
Aug 08, 2007 | 11.36 | 12.21 | 11.34 | 12.16 | 521,106 | +0.75(+6.55%) |
Aug 07, 2007 | 11.14 | 11.83 | 11.08 | 11.41 | 509,660 | +0.27(+2.45%) |
Aug 06, 2007 | 10.97 | 11.14 | 10.36 | 11.14 | 625,271 | +0.08(+0.76%) |
Aug 03, 2007 | 10.92 | 11.14 | 10.85 | 11.06 | 648,164 | -0.08(-0.75%) |
Aug 02, 2007 | 11.48 | 11.48 | 10.71 | 11.14 | 401,203 | -0.34(-2.92%) |