Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.61 | 14.81 | 14.42 | 14.81 | 367,358 | +0.18(+1.21%) |
Oct 30, 2007 | 14.42 | 14.83 | 14.36 | 14.63 | 725,803 | +0.14(+0.97%) |
Oct 29, 2007 | 14.44 | 14.58 | 14.36 | 14.49 | 426,649 | +0.08(+0.56%) |
Oct 26, 2007 | 14.34 | 14.45 | 14.04 | 14.41 | 436,913 | +0.19(+1.30%) |
Oct 25, 2007 | 14.46 | 14.51 | 14.08 | 14.22 | 504,307 | -0.19(-1.28%) |
Oct 24, 2007 | 14.36 | 14.59 | 13.88 | 14.41 | 608,842 | -0.01(-0.05%) |
Oct 23, 2007 | 14.62 | 14.62 | 14.31 | 14.42 | 598,443 | -0.20(-1.37%) |
Oct 22, 2007 | 14.36 | 14.66 | 14.30 | 14.62 | 655,032 | +0.10(+0.66%) |
Oct 19, 2007 | 14.65 | 14.66 | 14.48 | 14.52 | 462,439 | -0.13(-0.86%) |
Oct 18, 2007 | 14.22 | 14.75 | 14.22 | 14.65 | 601,009 | +0.32(+2.22%) |
Oct 17, 2007 | 14.33 | 14.58 | 14.22 | 14.33 | 350,746 | +0.05(+0.36%) |
Oct 16, 2007 | 14.53 | 14.62 | 14.28 | 14.28 | 297,803 | -0.38(-2.58%) |
Oct 15, 2007 | 14.53 | 14.76 | 14.46 | 14.65 | 495,393 | +0.16(+1.07%) |
Oct 12, 2007 | 14.42 | 14.62 | 14.42 | 14.50 | 435,292 | +0.07(+0.46%) |
Oct 11, 2007 | 14.47 | 14.74 | 14.20 | 14.43 | 897,867 | -0.06(-0.41%) |
Oct 10, 2007 | 14.34 | 14.51 | 14.31 | 14.49 | 588,719 | +0.01(+0.05%) |
Oct 09, 2007 | 14.39 | 14.53 | 14.22 | 14.48 | 461,764 | +0.10(+0.67%) |
Oct 08, 2007 | 14.45 | 14.70 | 14.28 | 14.39 | 366,953 | -0.03(-0.21%) |
Oct 05, 2007 | 14.56 | 14.70 | 14.28 | 14.42 | 633,018 | -0.15(-1.02%) |
Oct 04, 2007 | 14.39 | 14.60 | 14.32 | 14.56 | 397,341 | +0.26(+1.81%) |
Oct 03, 2007 | 13.88 | 14.32 | 13.88 | 14.30 | 458,252 | +0.30(+2.11%) |
Oct 02, 2007 | 14.13 | 14.14 | 13.94 | 14.01 | 595,472 | -0.06(-0.42%) |
Oct 01, 2007 | 13.98 | 14.28 | 13.85 | 14.07 | 733,501 | +0.04(+0.26%) |
Sep 28, 2007 | 13.98 | 14.11 | 13.82 | 14.03 | 784,013 | -0.04(-0.26%) |
Sep 27, 2007 | 13.96 | 14.16 | 13.92 | 14.07 | 1,126,791 | +0.09(+0.64%) |
Sep 26, 2007 | 13.77 | 14.25 | 13.70 | 13.98 | 541,448 | +0.25(+1.83%) |
Sep 25, 2007 | 13.48 | 13.79 | 13.42 | 13.73 | 1,145,564 | +0.13(+0.98%) |
Sep 24, 2007 | 14.12 | 14.12 | 13.39 | 13.59 | 887,063 | -0.56(-3.97%) |
Sep 21, 2007 | 14.31 | 14.39 | 14.08 | 14.16 | 1,163,122 | -0.02(-0.16%) |
Sep 20, 2007 | 13.99 | 14.26 | 13.88 | 14.18 | 586,423 | +0.15(+1.06%) |
Sep 19, 2007 | 13.99 | 14.16 | 13.86 | 14.03 | 669,349 | +0.08(+0.58%) |
Sep 18, 2007 | 13.45 | 13.97 | 13.28 | 13.95 | 1,062,098 | +0.56(+4.20%) |
Sep 17, 2007 | 13.63 | 13.68 | 13.20 | 13.39 | 882,335 | -0.42(-3.06%) |
Sep 14, 2007 | 13.63 | 14.05 | 13.51 | 13.81 | 832,769 | +0.01(+0.05%) |
Sep 13, 2007 | 13.28 | 13.95 | 13.11 | 13.80 | 816,292 | +0.56(+4.19%) |
Sep 12, 2007 | 12.69 | 13.35 | 12.62 | 13.25 | 660,435 | +0.49(+3.83%) |
Sep 11, 2007 | 12.94 | 13.03 | 12.70 | 12.76 | 1,608,544 | -0.17(-1.32%) |
Sep 10, 2007 | 12.39 | 12.97 | 12.39 | 12.93 | 1,103,156 | +0.56(+4.49%) |
Sep 07, 2007 | 12.51 | 12.51 | 12.23 | 12.37 | 1,030,359 | -0.31(-2.45%) |
Sep 06, 2007 | 12.89 | 12.91 | 12.53 | 12.68 | 808,594 | -0.21(-1.61%) |
Sep 05, 2007 | 13.59 | 13.59 | 12.78 | 12.89 | 1,356,525 | -0.81(-5.94%) |
Sep 04, 2007 | 13.36 | 13.73 | 13.30 | 13.71 | 1,358,416 | +0.25(+1.87%) |
Aug 31, 2007 | 13.51 | 13.62 | 13.41 | 13.45 | 831,554 | +0.03(+0.22%) |
Aug 30, 2007 | 13.23 | 13.51 | 13.16 | 13.42 | 1,107,208 | +0.19(+1.45%) |
Aug 29, 2007 | 13.12 | 13.23 | 13.04 | 13.23 | 1,101,940 | +0.20(+1.53%) |
Aug 28, 2007 | 13.03 | 13.19 | 12.99 | 13.03 | 1,149,481 | -0.13(-1.01%) |
Aug 27, 2007 | 13.16 | 13.25 | 13.05 | 13.16 | 821,910 | -0.09(-0.67%) |
Aug 24, 2007 | 11.97 | 13.31 | 11.96 | 13.25 | 2,156,881 | +1.19(+9.88%) |
Aug 23, 2007 | 12.53 | 12.14 | 11.31 | 12.06 | 3,015,311 | -0.47(-3.72%) |
Aug 22, 2007 | 13.22 | 13.36 | 12.48 | 12.53 | 3,108,772 | -0.68(-5.16%) |
Aug 21, 2007 | 12.83 | 13.33 | 12.51 | 13.21 | 946,218 | +0.38(+2.94%) |
Aug 20, 2007 | 12.96 | 13.01 | 12.63 | 12.83 | 712,432 | -0.13(-0.97%) |
Aug 17, 2007 | 13.19 | 13.19 | 12.57 | 12.96 | 681,909 | +0.04(+0.29%) |
Aug 16, 2007 | 13.04 | 13.19 | 12.37 | 12.92 | 3,544,605 | -0.12(-0.91%) |
Aug 15, 2007 | 13.41 | 13.41 | 12.95 | 13.04 | 1,322,896 | -0.37(-2.76%) |
Aug 14, 2007 | 13.14 | 13.61 | 12.96 | 13.41 | 964,991 | +0.24(+1.80%) |
Aug 13, 2007 | 13.57 | 13.85 | 13.10 | 13.17 | 1,266,171 | -0.40(-2.95%) |
Aug 10, 2007 | 12.05 | 13.68 | 12.00 | 13.57 | 2,157,421 | +0.25(+1.89%) |
Aug 09, 2007 | 12.17 | 14.04 | 11.71 | 13.32 | 2,141,214 | -0.14(-1.05%) |
Aug 08, 2007 | 12.35 | 13.58 | 12.35 | 13.46 | 1,481,589 | +0.47(+3.59%) |
Aug 07, 2007 | 13.01 | 13.14 | 12.88 | 12.99 | 2,042,205 | -0.01(-0.11%) |
Aug 06, 2007 | 12.68 | 13.10 | 12.68 | 13.01 | 3,072,036 | +0.42(+3.35%) |
Aug 03, 2007 | 12.62 | 12.72 | 12.54 | 12.59 | 2,522,889 | -0.13(-1.05%) |
Aug 02, 2007 | 12.59 | 12.83 | 12.59 | 12.72 | 2,996,538 | +0.09(+0.70%) |