Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.03 | 13.05 | 11.34 | 13.05 | 10,882 | +0.84(+6.85%) |
Oct 30, 2007 | 12.17 | 12.50 | 11.74 | 12.21 | 10,783 | +0.14(+1.20%) |
Oct 29, 2007 | 12.54 | 12.54 | 11.19 | 12.07 | 20,323 | -0.40(-3.21%) |
Oct 26, 2007 | 13.08 | 13.66 | 12.03 | 12.47 | 4,303 | -0.58(-4.46%) |
Oct 25, 2007 | 12.32 | 13.99 | 11.67 | 13.05 | 18,362 | +0.62(+4.97%) |
Oct 24, 2007 | 13.19 | 13.19 | 12.32 | 12.43 | 17,469 | -0.76(-5.78%) |
Oct 23, 2007 | 14.10 | 14.17 | 13.08 | 13.19 | 18,760 | -1.09(-7.63%) |
Oct 22, 2007 | 14.28 | 14.86 | 14.28 | 14.28 | 24,214 | -0.55(-3.68%) |
Oct 19, 2007 | 15.41 | 15.41 | 14.54 | 14.83 | 48,132 | -0.58(-3.77%) |
Oct 18, 2007 | 15.66 | 15.99 | 15.23 | 15.41 | 40,776 | -0.47(-2.97%) |
Oct 17, 2007 | 16.06 | 16.86 | 15.55 | 15.88 | 90,031 | -0.25(-1.58%) |
Oct 16, 2007 | 16.54 | 16.54 | 16.03 | 16.14 | 4,102 | -0.40(-2.42%) |
Oct 15, 2007 | 16.68 | 16.68 | 15.08 | 16.54 | 42,085 | +0.00(+0.00%) |
Oct 12, 2007 | 16.64 | 16.64 | 16.43 | 16.54 | 1,884 | -0.11(-0.66%) |
Oct 11, 2007 | 16.97 | 17.15 | 15.95 | 16.64 | 21,978 | -0.31(-1.85%) |
Oct 10, 2007 | 16.86 | 17.01 | 16.72 | 16.96 | 3,145 | +0.06(+0.35%) |
Oct 09, 2007 | 16.57 | 17.01 | 16.10 | 16.90 | 3,473 | +0.02(+0.12%) |
Oct 08, 2007 | 17.23 | 17.26 | 16.43 | 16.88 | 2,760 | -0.35(-2.02%) |
Oct 05, 2007 | 16.54 | 17.26 | 16.50 | 17.23 | 2,063 | +0.51(+3.04%) |
Oct 04, 2007 | 16.75 | 16.94 | 16.61 | 16.72 | 2,149 | -0.11(-0.65%) |
Oct 03, 2007 | 16.68 | 17.04 | 16.21 | 16.83 | 1,624 | -0.04(-0.22%) |
Oct 02, 2007 | 17.01 | 17.08 | 16.35 | 16.86 | 3,744 | -0.25(-1.48%) |
Oct 01, 2007 | 17.19 | 17.37 | 16.46 | 17.12 | 4,375 | -0.22(-1.26%) |
Sep 28, 2007 | 17.08 | 17.44 | 16.94 | 17.33 | 8,350 | +0.11(+0.65%) |
Sep 27, 2007 | 17.04 | 17.23 | 16.57 | 17.22 | 1,769 | +0.14(+0.83%) |
Sep 26, 2007 | 16.86 | 17.29 | 16.46 | 17.08 | 1,133 | +0.18(+1.08%) |
Sep 25, 2007 | 16.83 | 17.41 | 16.72 | 16.90 | 2,757 | +0.04(+0.22%) |
Sep 24, 2007 | 16.61 | 16.86 | 16.35 | 16.86 | 4,698 | +0.33(+1.98%) |
Sep 21, 2007 | 16.28 | 16.61 | 15.92 | 16.54 | 7,154 | +0.18(+1.11%) |
Sep 20, 2007 | 16.14 | 16.64 | 15.66 | 16.35 | 10,208 | +0.00(+0.00%) |
Sep 19, 2007 | 16.57 | 16.90 | 15.26 | 16.35 | 16,069 | -0.36(-2.17%) |
Sep 18, 2007 | 16.75 | 17.41 | 16.35 | 16.72 | 7,992 | -0.43(-2.50%) |
Sep 17, 2007 | 17.23 | 17.37 | 16.75 | 17.15 | 12,122 | -0.26(-1.50%) |
Sep 14, 2007 | 16.94 | 17.41 | 16.94 | 17.41 | 371 | +0.00(+0.00%) |
Sep 13, 2007 | 17.30 | 17.53 | 17.30 | 17.41 | 2,834 | +0.00(+0.00%) |
Sep 12, 2007 | 17.84 | 17.84 | 17.12 | 17.41 | 3,561 | +0.00(+0.00%) |
Sep 11, 2007 | 17.37 | 17.50 | 17.33 | 17.41 | 4,402 | +0.04(+0.21%) |
Sep 10, 2007 | 17.77 | 17.77 | 17.37 | 17.37 | 2,527 | -0.29(-1.65%) |
Sep 07, 2007 | 17.59 | 17.66 | 17.52 | 17.66 | 566 | +0.00(+0.00%) |
Sep 06, 2007 | 17.37 | 17.81 | 17.30 | 17.66 | 1,582 | -0.15(-0.82%) |
Sep 05, 2007 | 17.81 | 17.92 | 17.48 | 17.81 | 1,282 | -0.18(-1.01%) |
Sep 04, 2007 | 17.84 | 17.99 | 17.81 | 17.99 | 1,681 | +0.22(+1.23%) |
Aug 31, 2007 | 17.37 | 17.77 | 17.37 | 17.77 | 16,514 | +0.40(+2.30%) |
Aug 30, 2007 | 17.55 | 17.55 | 17.23 | 17.37 | 3,595 | -0.07(-0.40%) |
Aug 29, 2007 | 17.04 | 18.17 | 17.04 | 17.44 | 8,089 | +0.03(+0.19%) |
Aug 28, 2007 | 17.23 | 17.81 | 17.23 | 17.41 | 1,343 | +0.02(+0.12%) |
Aug 27, 2007 | 17.73 | 17.73 | 17.15 | 17.39 | 4,247 | -0.57(-3.15%) |
Aug 24, 2007 | 17.41 | 17.95 | 17.41 | 17.95 | 8,750 | +0.47(+2.70%) |
Aug 23, 2007 | 17.01 | 17.63 | 17.01 | 17.48 | 687 | +0.11(+0.63%) |
Aug 22, 2007 | 17.69 | 17.75 | 17.37 | 17.37 | 9,185 | -0.11(-0.62%) |
Aug 21, 2007 | 17.52 | 17.57 | 17.26 | 17.48 | 5,084 | -0.29(-1.62%) |
Aug 20, 2007 | 17.39 | 17.77 | 16.35 | 17.77 | 5,597 | +0.29(+1.64%) |
Aug 17, 2007 | 18.10 | 18.13 | 17.48 | 17.48 | 2,400 | -0.22(-1.23%) |
Aug 16, 2007 | 17.81 | 18.03 | 17.52 | 17.70 | 2,545 | -0.47(-2.60%) |
Aug 15, 2007 | 17.55 | 18.17 | 17.48 | 18.17 | 10,814 | +0.29(+1.63%) |
Aug 14, 2007 | 18.06 | 18.06 | 17.66 | 17.88 | 2,132 | -0.28(-1.56%) |
Aug 13, 2007 | 18.16 | 18.24 | 17.26 | 18.16 | 8,968 | +0.17(+0.97%) |
Aug 10, 2007 | 17.55 | 18.17 | 17.37 | 17.99 | 24,672 | -0.07(-0.40%) |
Aug 09, 2007 | 18.13 | 18.57 | 17.63 | 18.06 | 11,123 | -0.11(-0.60%) |
Aug 08, 2007 | 18.53 | 18.53 | 16.94 | 18.17 | 25,906 | -0.15(-0.79%) |
Aug 07, 2007 | 17.55 | 18.46 | 17.26 | 18.32 | 29,313 | +0.80(+4.56%) |
Aug 06, 2007 | 17.59 | 17.59 | 17.17 | 17.52 | 5,393 | -0.07(-0.41%) |
Aug 03, 2007 | 17.59 | 17.92 | 17.59 | 17.59 | 3,057 | -0.33(-1.83%) |
Aug 02, 2007 | 17.77 | 18.03 | 17.55 | 17.92 | 4,599 | +0.29(+1.65%) |