Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.22 | 12.32 | 11.97 | 12.30 | 25,733 | +0.05(+0.42%) |
Oct 30, 2007 | 12.16 | 12.27 | 12.16 | 12.25 | 6,276 | +0.02(+0.17%) |
Oct 29, 2007 | 12.24 | 12.24 | 12.19 | 12.23 | 18,202 | +0.03(+0.27%) |
Oct 26, 2007 | 12.26 | 12.28 | 12.16 | 12.20 | 11,925 | -0.04(-0.29%) |
Oct 25, 2007 | 12.18 | 12.23 | 12.13 | 12.23 | 16,946 | +0.08(+0.69%) |
Oct 24, 2007 | 12.16 | 12.26 | 11.98 | 12.15 | 30,755 | +0.10(+0.83%) |
Oct 23, 2007 | 12.12 | 12.12 | 12.00 | 12.05 | 50,840 | -0.11(-0.90%) |
Oct 19, 2007 | 12.11 | 12.23 | 12.11 | 12.16 | 18,202 | -0.06(-0.47%) |
Oct 18, 2007 | 12.12 | 12.27 | 12.12 | 12.22 | 28,244 | +0.06(+0.47%) |
Oct 17, 2007 | 12.29 | 12.29 | 12.07 | 12.16 | 25,733 | -0.17(-1.36%) |
Oct 16, 2007 | 12.35 | 12.39 | 12.31 | 12.33 | 16,946 | +0.10(+0.78%) |
Oct 15, 2007 | 12.18 | 12.26 | 12.12 | 12.23 | 18,829 | -0.16(-1.30%) |
Oct 12, 2007 | 12.37 | 12.42 | 12.35 | 12.39 | 5,648 | -0.12(-0.93%) |
Oct 11, 2007 | 12.61 | 12.64 | 12.51 | 12.51 | 74,063 | -0.01(-0.11%) |
Oct 10, 2007 | 12.50 | 12.52 | 12.47 | 12.52 | 30,755 | -0.01(-0.10%) |
Oct 09, 2007 | 12.51 | 12.54 | 12.51 | 12.54 | 2,510 | +0.03(+0.22%) |
Oct 08, 2007 | 12.47 | 12.51 | 12.45 | 12.51 | 28,872 | +0.00(+0.02%) |
Oct 05, 2007 | 12.51 | 12.59 | 12.44 | 12.51 | 35,776 | -0.08(-0.65%) |
Oct 04, 2007 | 12.47 | 12.59 | 12.40 | 12.59 | 13,180 | +0.21(+1.73%) |
Oct 03, 2007 | 12.43 | 12.43 | 12.28 | 12.37 | 33,893 | -0.09(-0.69%) |
Oct 02, 2007 | 12.50 | 12.50 | 12.34 | 12.46 | 89,754 | +0.01(+0.06%) |
Oct 01, 2007 | 12.49 | 12.49 | 12.38 | 12.45 | 31,382 | +0.02(+0.19%) |
Sep 28, 2007 | 12.40 | 12.49 | 12.40 | 12.43 | 5,021 | -0.00(-0.01%) |
Sep 27, 2007 | 12.42 | 12.43 | 12.33 | 12.43 | 28,244 | -0.03(-0.26%) |
Sep 26, 2007 | 12.54 | 12.54 | 12.34 | 12.46 | 23,223 | +0.09(+0.72%) |
Sep 25, 2007 | 12.31 | 12.39 | 12.20 | 12.37 | 10,042 | +0.12(+1.01%) |
Sep 24, 2007 | 12.39 | 12.39 | 12.25 | 12.25 | 8,787 | -0.15(-1.22%) |
Sep 21, 2007 | 12.59 | 12.60 | 12.39 | 12.40 | 33,893 | -0.16(-1.24%) |
Sep 20, 2007 | 12.44 | 12.63 | 12.44 | 12.55 | 23,223 | +0.11(+0.84%) |
Sep 19, 2007 | 12.30 | 12.45 | 12.18 | 12.45 | 15,063 | +0.08(+0.64%) |
Sep 18, 2007 | 12.21 | 12.38 | 12.12 | 12.37 | 36,404 | +0.33(+2.73%) |
Sep 17, 2007 | 11.97 | 12.25 | 11.97 | 12.04 | 3,765 | +0.26(+2.19%) |
Sep 14, 2007 | 11.60 | 11.92 | 11.60 | 11.78 | 13,808 | +0.23(+1.97%) |
Sep 13, 2007 | 11.64 | 11.67 | 11.50 | 11.56 | 18,829 | -0.00(-0.01%) |
Sep 12, 2007 | 11.53 | 11.56 | 11.53 | 11.56 | 1,255 | -0.11(-0.93%) |
Sep 11, 2007 | 11.60 | 11.67 | 11.60 | 11.67 | 1,882 | +0.14(+1.25%) |
Sep 10, 2007 | 11.79 | 11.79 | 11.42 | 11.52 | 5,021 | -0.01(-0.10%) |
Sep 07, 2007 | 11.47 | 11.71 | 11.47 | 11.53 | 8,159 | -0.13(-1.09%) |
Sep 06, 2007 | 11.66 | 11.66 | 11.66 | 11.66 | 1,255 | -0.14(-1.15%) |
Sep 05, 2007 | 11.81 | 11.83 | 11.76 | 11.80 | 10,042 | -0.17(-1.40%) |
Sep 04, 2007 | 11.95 | 11.98 | 11.89 | 11.96 | 39,542 | -0.08(-0.69%) |
Aug 31, 2007 | 12.02 | 12.05 | 12.02 | 12.05 | 1,255 | -0.01(-0.12%) |
Aug 30, 2007 | 12.24 | 12.47 | 11.74 | 12.06 | 24,478 | -0.29(-2.32%) |
Aug 29, 2007 | 12.19 | 12.35 | 12.19 | 12.35 | 3,765 | +0.09(+0.74%) |
Aug 28, 2007 | 12.24 | 12.26 | 12.24 | 12.26 | 1,255 | +0.00(+0.00%) |
Aug 27, 2007 | 12.28 | 12.37 | 12.26 | 12.26 | 14,436 | -0.04(-0.30%) |
Aug 24, 2007 | 12.24 | 12.29 | 12.24 | 12.29 | 13,180 | +0.01(+0.08%) |
Aug 23, 2007 | 12.52 | 12.54 | 12.26 | 12.28 | 8,159 | -0.21(-1.71%) |
Aug 22, 2007 | 12.44 | 12.52 | 12.44 | 12.50 | 5,021 | +0.18(+1.44%) |
Aug 21, 2007 | 12.28 | 12.38 | 12.15 | 12.32 | 35,776 | -0.09(-0.74%) |
Aug 20, 2007 | 12.25 | 12.44 | 12.25 | 12.41 | 25,106 | +0.04(+0.33%) |
Aug 17, 2007 | 12.17 | 12.43 | 12.13 | 12.37 | 37,031 | +0.51(+4.34%) |
Aug 16, 2007 | 11.78 | 12.10 | 11.73 | 11.86 | 18,202 | +0.04(+0.35%) |
Aug 15, 2007 | 11.82 | 11.86 | 11.73 | 11.82 | 30,127 | +0.07(+0.60%) |
Aug 14, 2007 | 12.03 | 12.03 | 11.75 | 11.75 | 18,202 | -0.39(-3.18%) |
Aug 13, 2007 | 12.14 | 12.14 | 12.02 | 12.13 | 17,574 | -0.09(-0.76%) |
Aug 10, 2007 | 12.57 | 12.69 | 12.14 | 12.22 | 62,137 | -0.44(-3.48%) |
Aug 09, 2007 | 12.41 | 13.14 | 12.41 | 12.66 | 64,648 | +0.27(+2.21%) |
Aug 08, 2007 | 12.43 | 12.70 | 12.36 | 12.39 | 59,627 | -0.04(-0.30%) |
Aug 07, 2007 | 11.97 | 12.52 | 11.97 | 12.43 | 50,840 | +0.40(+3.34%) |
Aug 06, 2007 | 11.99 | 12.11 | 11.90 | 12.03 | 45,818 | +0.16(+1.36%) |
Aug 03, 2007 | 11.89 | 11.90 | 11.53 | 11.86 | 10,670 | +0.34(+2.92%) |
Aug 02, 2007 | 11.39 | 11.58 | 11.39 | 11.53 | 50,212 | +0.28(+2.46%) |