Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.59 | 15.81 | 15.16 | 15.37 | 64,371 | +0.00(+0.00%) |
Oct 30, 2007 | 15.37 | 15.78 | 14.83 | 15.37 | 92,553 | -0.13(-0.83%) |
Oct 29, 2007 | 15.81 | 15.81 | 15.34 | 15.50 | 98,031 | -0.30(-1.88%) |
Oct 26, 2007 | 16.27 | 16.39 | 15.57 | 15.80 | 69,417 | -0.13(-0.81%) |
Oct 25, 2007 | 16.09 | 16.26 | 15.76 | 15.92 | 45,565 | -0.06(-0.36%) |
Oct 24, 2007 | 16.24 | 16.54 | 15.69 | 15.98 | 91,256 | -0.26(-1.60%) |
Oct 23, 2007 | 15.80 | 16.56 | 15.67 | 16.24 | 88,088 | +0.50(+3.20%) |
Oct 22, 2007 | 15.82 | 16.21 | 14.69 | 15.74 | 170,674 | -0.70(-4.27%) |
Oct 19, 2007 | 17.31 | 17.71 | 16.14 | 16.44 | 128,578 | -0.96(-5.51%) |
Oct 18, 2007 | 17.29 | 17.91 | 16.95 | 17.40 | 87,560 | +0.40(+2.33%) |
Oct 17, 2007 | 17.20 | 17.42 | 16.85 | 17.00 | 78,728 | -0.04(-0.23%) |
Oct 16, 2007 | 17.35 | 17.45 | 16.80 | 17.04 | 119,357 | -0.64(-3.63%) |
Oct 15, 2007 | 18.20 | 18.72 | 17.56 | 17.68 | 129,900 | -0.55(-3.04%) |
Oct 12, 2007 | 17.92 | 18.77 | 17.92 | 18.24 | 91,173 | +0.11(+0.60%) |
Oct 11, 2007 | 19.26 | 19.42 | 17.82 | 18.13 | 153,605 | -1.08(-5.61%) |
Oct 10, 2007 | 19.47 | 19.47 | 19.09 | 19.21 | 57,027 | +0.16(+0.83%) |
Oct 09, 2007 | 19.18 | 19.48 | 18.97 | 19.05 | 83,434 | +0.12(+0.63%) |
Oct 08, 2007 | 18.68 | 19.07 | 18.29 | 18.93 | 109,992 | +0.25(+1.32%) |
Oct 05, 2007 | 18.63 | 19.16 | 18.07 | 18.68 | 132,696 | +0.38(+2.05%) |
Oct 04, 2007 | 18.19 | 18.44 | 17.22 | 18.31 | 199,402 | -0.13(-0.70%) |
Oct 03, 2007 | 18.63 | 19.03 | 18.28 | 18.43 | 160,954 | -0.60(-3.17%) |
Oct 02, 2007 | 19.82 | 20.51 | 18.69 | 19.04 | 392,391 | -0.63(-3.22%) |
Oct 01, 2007 | 16.80 | 19.84 | 16.80 | 19.67 | 579,609 | +3.03(+18.24%) |
Sep 28, 2007 | 16.46 | 16.94 | 16.23 | 16.64 | 65,574 | +0.14(+0.84%) |
Sep 27, 2007 | 16.61 | 16.94 | 16.00 | 16.50 | 88,378 | -0.03(-0.18%) |
Sep 26, 2007 | 16.70 | 16.87 | 16.18 | 16.53 | 80,267 | +0.10(+0.60%) |
Sep 25, 2007 | 16.74 | 16.74 | 15.92 | 16.43 | 63,839 | -0.25(-1.48%) |
Sep 24, 2007 | 17.27 | 17.27 | 16.45 | 16.67 | 87,672 | -0.26(-1.52%) |
Sep 21, 2007 | 16.92 | 17.20 | 16.51 | 16.93 | 155,519 | +0.03(+0.18%) |
Sep 20, 2007 | 15.21 | 16.94 | 15.19 | 16.90 | 305,931 | +1.48(+9.62%) |
Sep 19, 2007 | 15.27 | 15.67 | 15.09 | 15.42 | 122,089 | +0.24(+1.56%) |
Sep 18, 2007 | 15.22 | 15.32 | 14.84 | 15.18 | 94,722 | +0.04(+0.26%) |
Sep 17, 2007 | 15.04 | 15.67 | 15.04 | 15.14 | 99,298 | -0.05(-0.33%) |
Sep 14, 2007 | 15.05 | 15.91 | 15.05 | 15.19 | 180,047 | -0.16(-1.03%) |
Sep 13, 2007 | 15.33 | 15.48 | 14.83 | 15.35 | 112,421 | +0.21(+1.37%) |
Sep 12, 2007 | 15.81 | 15.82 | 15.05 | 15.14 | 159,653 | -0.70(-4.43%) |
Sep 11, 2007 | 15.65 | 16.20 | 15.50 | 15.84 | 175,029 | +0.36(+2.30%) |
Sep 10, 2007 | 16.27 | 16.29 | 15.41 | 15.49 | 238,886 | -0.04(-0.25%) |
Sep 07, 2007 | 17.04 | 17.04 | 15.16 | 15.53 | 447,168 | -1.51(-8.87%) |
Sep 06, 2007 | 17.12 | 17.54 | 16.69 | 17.04 | 207,447 | +0.21(+1.23%) |
Sep 05, 2007 | 16.78 | 17.16 | 16.63 | 16.83 | 399,178 | +0.21(+1.25%) |
Sep 04, 2007 | 14.33 | 17.30 | 14.33 | 16.63 | 422,594 | +2.63(+18.79%) |
Aug 31, 2007 | 13.64 | 14.33 | 13.64 | 14.00 | 127,760 | +0.41(+2.98%) |
Aug 30, 2007 | 13.55 | 14.04 | 13.54 | 13.59 | 38,389 | -0.09(-0.65%) |
Aug 29, 2007 | 13.38 | 13.96 | 13.34 | 13.68 | 49,501 | +0.25(+1.84%) |
Aug 28, 2007 | 13.94 | 14.04 | 13.35 | 13.43 | 65,716 | -0.41(-2.93%) |
Aug 27, 2007 | 13.71 | 14.14 | 13.63 | 13.84 | 81,850 | +0.25(+1.82%) |
Aug 24, 2007 | 13.13 | 13.63 | 12.70 | 13.59 | 78,017 | +0.66(+5.12%) |
Aug 23, 2007 | 12.88 | 13.28 | 12.86 | 12.93 | 91,793 | +0.20(+1.55%) |
Aug 22, 2007 | 12.32 | 13.05 | 12.21 | 12.73 | 92,285 | +0.62(+5.14%) |
Aug 21, 2007 | 12.16 | 12.28 | 11.80 | 12.11 | 40,743 | +0.32(+2.68%) |
Aug 20, 2007 | 12.04 | 12.16 | 11.40 | 11.79 | 37,862 | -0.22(-1.81%) |
Aug 17, 2007 | 12.16 | 12.35 | 11.77 | 12.01 | 50,180 | +0.03(+0.25%) |
Aug 16, 2007 | 11.67 | 12.16 | 11.30 | 11.98 | 61,328 | +0.38(+3.24%) |
Aug 15, 2007 | 11.54 | 12.15 | 10.96 | 11.60 | 53,202 | -0.19(-1.59%) |
Aug 14, 2007 | 11.98 | 12.21 | 11.73 | 11.79 | 57,086 | -0.30(-2.45%) |
Aug 13, 2007 | 11.86 | 12.26 | 11.69 | 12.09 | 48,564 | +0.48(+4.10%) |
Aug 10, 2007 | 11.99 | 12.06 | 11.19 | 11.61 | 72,092 | -0.40(-3.31%) |
Aug 09, 2007 | 11.86 | 12.35 | 11.72 | 12.01 | 67,069 | -0.01(-0.08%) |
Aug 08, 2007 | 11.86 | 12.38 | 11.69 | 12.02 | 87,998 | +0.20(+1.67%) |
Aug 07, 2007 | 12.59 | 12.59 | 11.67 | 11.82 | 83,579 | -0.65(-5.23%) |
Aug 06, 2007 | 13.10 | 13.26 | 12.14 | 12.47 | 51,081 | -0.58(-4.47%) |
Aug 03, 2007 | 13.00 | 13.78 | 12.80 | 13.06 | 100,445 | +0.16(+1.23%) |
Aug 02, 2007 | 12.59 | 13.05 | 12.42 | 12.90 | 81,579 | +0.60(+4.90%) |