Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.86 | 13.20 | 12.51 | 12.83 | 566,120 | -0.01(-0.08%) |
Oct 30, 2007 | 13.26 | 13.40 | 12.78 | 12.84 | 399,685 | -0.56(-4.18%) |
Oct 29, 2007 | 13.00 | 13.45 | 12.92 | 13.40 | 305,770 | +0.49(+3.80%) |
Oct 26, 2007 | 12.40 | 12.98 | 12.27 | 12.91 | 223,116 | +0.66(+5.39%) |
Oct 25, 2007 | 12.49 | 12.51 | 12.17 | 12.25 | 354,645 | -0.22(-1.76%) |
Oct 24, 2007 | 12.72 | 12.80 | 12.25 | 12.47 | 654,965 | -0.37(-2.88%) |
Oct 23, 2007 | 12.98 | 12.98 | 12.62 | 12.84 | 268,866 | -0.05(-0.39%) |
Oct 22, 2007 | 12.40 | 12.93 | 12.40 | 12.89 | 207,100 | +0.44(+3.53%) |
Oct 19, 2007 | 12.43 | 12.85 | 12.40 | 12.45 | 349,964 | +0.01(+0.08%) |
Oct 18, 2007 | 12.20 | 12.59 | 12.20 | 12.44 | 212,020 | +0.15(+1.22%) |
Oct 17, 2007 | 12.40 | 12.58 | 12.16 | 12.29 | 171,014 | +0.06(+0.49%) |
Oct 16, 2007 | 12.30 | 12.56 | 12.17 | 12.23 | 197,558 | -0.12(-0.97%) |
Oct 15, 2007 | 12.60 | 12.62 | 12.26 | 12.35 | 350,587 | -0.32(-2.53%) |
Oct 12, 2007 | 12.51 | 13.17 | 12.51 | 12.67 | 393,188 | +0.15(+1.20%) |
Oct 11, 2007 | 12.67 | 12.92 | 12.19 | 12.52 | 907,825 | -0.63(-4.79%) |
Oct 10, 2007 | 13.23 | 13.54 | 13.01 | 13.15 | 379,549 | -0.08(-0.60%) |
Oct 09, 2007 | 13.28 | 13.39 | 13.09 | 13.23 | 247,418 | +0.00(+0.00%) |
Oct 08, 2007 | 13.31 | 13.41 | 13.21 | 13.23 | 262,492 | -0.15(-1.12%) |
Oct 05, 2007 | 13.48 | 13.62 | 13.06 | 13.38 | 224,422 | -0.07(-0.52%) |
Oct 04, 2007 | 13.17 | 13.47 | 12.94 | 13.45 | 666,099 | +0.35(+2.67%) |
Oct 03, 2007 | 13.02 | 13.37 | 12.72 | 13.10 | 382,370 | -0.02(-0.15%) |
Oct 02, 2007 | 12.25 | 13.19 | 12.21 | 13.12 | 668,751 | +0.87(+7.10%) |
Oct 01, 2007 | 11.54 | 12.33 | 11.54 | 12.25 | 253,983 | +0.68(+5.88%) |
Sep 28, 2007 | 11.84 | 12.00 | 11.50 | 11.57 | 287,415 | -0.30(-2.53%) |
Sep 27, 2007 | 12.17 | 12.33 | 11.81 | 11.87 | 155,181 | -0.28(-2.30%) |
Sep 26, 2007 | 11.88 | 12.24 | 11.80 | 12.15 | 104,768 | +0.32(+2.70%) |
Sep 25, 2007 | 11.85 | 11.92 | 11.75 | 11.83 | 140,610 | -0.14(-1.17%) |
Sep 24, 2007 | 12.22 | 12.30 | 11.83 | 11.97 | 139,968 | -0.23(-1.89%) |
Sep 21, 2007 | 12.36 | 12.50 | 12.17 | 12.20 | 471,259 | -0.17(-1.37%) |
Sep 20, 2007 | 12.55 | 12.62 | 12.19 | 12.37 | 138,892 | -0.25(-1.98%) |
Sep 19, 2007 | 12.44 | 12.92 | 12.36 | 12.62 | 328,532 | +0.25(+2.02%) |
Sep 18, 2007 | 11.45 | 12.40 | 11.28 | 12.37 | 374,404 | +1.01(+8.89%) |
Sep 17, 2007 | 11.35 | 11.38 | 11.26 | 11.36 | 268,543 | -0.05(-0.44%) |
Sep 14, 2007 | 11.12 | 11.43 | 10.94 | 11.41 | 429,858 | +0.14(+1.24%) |
Sep 13, 2007 | 11.32 | 11.51 | 11.14 | 11.27 | 287,076 | +0.00(+0.00%) |
Sep 12, 2007 | 11.32 | 11.42 | 11.22 | 11.27 | 169,885 | -0.13(-1.14%) |
Sep 11, 2007 | 11.50 | 11.50 | 11.25 | 11.40 | 287,804 | +0.00(+0.00%) |
Sep 10, 2007 | 11.45 | 11.57 | 11.20 | 11.40 | 264,683 | +0.00(+0.00%) |
Sep 07, 2007 | 11.50 | 11.53 | 11.20 | 11.40 | 180,558 | -0.18(-1.55%) |
Sep 06, 2007 | 11.59 | 11.67 | 11.47 | 11.58 | 169,171 | +0.04(+0.35%) |
Sep 05, 2007 | 11.55 | 11.63 | 11.40 | 11.54 | 195,826 | -0.15(-1.28%) |
Sep 04, 2007 | 11.65 | 11.88 | 11.57 | 11.69 | 168,014 | +0.01(+0.09%) |
Aug 31, 2007 | 11.59 | 11.82 | 11.49 | 11.68 | 234,023 | +0.37(+3.27%) |
Aug 30, 2007 | 11.45 | 11.70 | 11.18 | 11.31 | 649,537 | -0.36(-3.08%) |
Aug 29, 2007 | 11.47 | 11.85 | 11.09 | 11.67 | 860,808 | +0.97(+9.07%) |
Aug 28, 2007 | 11.10 | 11.21 | 10.67 | 10.70 | 439,514 | -0.55(-4.89%) |
Aug 27, 2007 | 11.29 | 11.30 | 11.10 | 11.25 | 713,270 | -0.12(-1.06%) |
Aug 24, 2007 | 11.23 | 11.41 | 11.05 | 11.37 | 207,153 | +0.12(+1.07%) |
Aug 23, 2007 | 11.37 | 11.56 | 11.20 | 11.25 | 297,860 | +0.00(+0.00%) |
Aug 22, 2007 | 11.20 | 11.43 | 10.98 | 11.25 | 227,185 | +0.26(+2.37%) |
Aug 21, 2007 | 10.86 | 11.11 | 10.69 | 10.99 | 223,996 | +0.19(+1.76%) |
Aug 20, 2007 | 10.82 | 11.00 | 10.68 | 10.80 | 266,725 | +0.09(+0.84%) |
Aug 17, 2007 | 10.85 | 11.14 | 10.61 | 10.71 | 415,444 | +0.26(+2.49%) |
Aug 16, 2007 | 9.980 | 10.52 | 9.760 | 10.45 | 456,229 | +0.39(+3.88%) |
Aug 15, 2007 | 10.16 | 10.57 | 9.940 | 10.06 | 243,340 | -0.11(-1.08%) |
Aug 14, 2007 | 10.77 | 10.84 | 10.17 | 10.17 | 294,197 | -0.53(-4.95%) |
Aug 13, 2007 | 11.13 | 11.42 | 10.64 | 10.70 | 356,155 | -0.36(-3.25%) |
Aug 10, 2007 | 10.60 | 11.60 | 10.55 | 11.06 | 820,745 | +0.10(+0.91%) |
Aug 09, 2007 | 10.32 | 10.96 | 10.30 | 10.96 | 1,055,555 | -0.04(-0.36%) |
Aug 08, 2007 | 10.14 | 12.03 | 10.09 | 11.00 | 1,720,268 | +0.98(+9.78%) |
Aug 07, 2007 | 9.960 | 10.08 | 9.750 | 10.02 | 803,075 | -0.04(-0.40%) |
Aug 06, 2007 | 10.12 | 10.19 | 9.790 | 10.06 | 910,582 | +0.01(+0.10%) |
Aug 03, 2007 | 10.02 | 10.64 | 9.960 | 10.05 | 1,014,857 | -0.50(-4.74%) |
Aug 02, 2007 | 10.55 | 10.84 | 10.12 | 10.55 | 1,876,192 | -0.07(-0.66%) |