Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.12 | 13.45 | 12.81 | 13.45 | 97,358 | +0.43(+3.33%) |
Oct 30, 2007 | 12.89 | 13.23 | 12.81 | 13.02 | 65,336 | +0.06(+0.43%) |
Oct 29, 2007 | 12.68 | 13.03 | 12.60 | 12.96 | 76,712 | +0.32(+2.55%) |
Oct 26, 2007 | 12.70 | 12.94 | 12.50 | 12.64 | 72,249 | +0.06(+0.44%) |
Oct 25, 2007 | 12.66 | 12.76 | 12.42 | 12.58 | 73,259 | -0.05(-0.39%) |
Oct 24, 2007 | 12.65 | 12.65 | 12.27 | 12.63 | 56,014 | -0.14(-1.12%) |
Oct 23, 2007 | 12.91 | 12.91 | 12.23 | 12.78 | 111,397 | +0.02(+0.15%) |
Oct 22, 2007 | 12.31 | 12.87 | 12.10 | 12.76 | 82,802 | +0.27(+2.13%) |
Oct 19, 2007 | 12.11 | 12.78 | 12.11 | 12.49 | 112,273 | -0.26(-2.04%) |
Oct 18, 2007 | 12.80 | 13.17 | 12.37 | 12.75 | 63,576 | -0.14(-1.06%) |
Oct 17, 2007 | 13.02 | 13.10 | 12.45 | 12.89 | 47,450 | +0.04(+0.29%) |
Oct 16, 2007 | 12.76 | 12.96 | 12.39 | 12.85 | 52,115 | +0.06(+0.44%) |
Oct 15, 2007 | 13.33 | 13.41 | 12.53 | 12.79 | 129,623 | -0.55(-4.13%) |
Oct 12, 2007 | 13.28 | 13.45 | 13.14 | 13.35 | 46,359 | +0.06(+0.42%) |
Oct 11, 2007 | 13.32 | 13.63 | 13.02 | 13.29 | 98,631 | +0.06(+0.42%) |
Oct 10, 2007 | 13.25 | 13.32 | 12.96 | 13.23 | 33,059 | -0.01(-0.09%) |
Oct 09, 2007 | 12.94 | 13.39 | 12.64 | 13.25 | 40,130 | +0.34(+2.64%) |
Oct 08, 2007 | 12.97 | 13.04 | 12.68 | 12.91 | 36,156 | -0.14(-1.09%) |
Oct 05, 2007 | 12.71 | 13.44 | 12.65 | 13.05 | 138,628 | +0.50(+4.00%) |
Oct 04, 2007 | 12.70 | 12.70 | 12.36 | 12.55 | 40,385 | -0.06(-0.49%) |
Oct 03, 2007 | 12.82 | 12.94 | 12.49 | 12.61 | 67,347 | -0.31(-2.40%) |
Oct 02, 2007 | 12.92 | 13.02 | 12.76 | 12.92 | 51,088 | -0.01(-0.10%) |
Oct 01, 2007 | 12.66 | 13.00 | 12.42 | 12.93 | 79,880 | +0.29(+2.25%) |
Sep 28, 2007 | 13.07 | 13.07 | 12.57 | 12.64 | 87,034 | -0.42(-3.18%) |
Sep 27, 2007 | 12.96 | 13.07 | 12.76 | 13.06 | 36,177 | +0.19(+1.44%) |
Sep 26, 2007 | 12.87 | 13.01 | 12.57 | 12.87 | 54,263 | +0.12(+0.92%) |
Sep 25, 2007 | 12.66 | 12.91 | 12.24 | 12.76 | 100,710 | -0.01(-0.10%) |
Sep 24, 2007 | 12.50 | 12.91 | 12.35 | 12.77 | 91,000 | +0.24(+1.93%) |
Sep 21, 2007 | 12.93 | 12.97 | 12.43 | 12.53 | 163,433 | -0.26(-2.03%) |
Sep 20, 2007 | 12.50 | 12.90 | 12.23 | 12.79 | 53,196 | +0.25(+2.03%) |
Sep 19, 2007 | 12.23 | 12.56 | 12.15 | 12.53 | 116,129 | +0.45(+3.74%) |
Sep 18, 2007 | 11.24 | 12.09 | 11.07 | 12.08 | 107,391 | +0.92(+8.21%) |
Sep 17, 2007 | 11.36 | 11.39 | 11.16 | 11.16 | 87,397 | -0.20(-1.80%) |
Sep 14, 2007 | 11.29 | 11.42 | 11.25 | 11.37 | 44,120 | -0.04(-0.33%) |
Sep 13, 2007 | 11.68 | 11.68 | 11.27 | 11.41 | 85,123 | -0.21(-1.81%) |
Sep 12, 2007 | 11.81 | 11.86 | 11.62 | 11.62 | 54,839 | -0.26(-2.19%) |
Sep 11, 2007 | 11.73 | 11.92 | 11.57 | 11.88 | 70,017 | +0.25(+2.19%) |
Sep 10, 2007 | 12.03 | 12.03 | 11.34 | 11.62 | 115,580 | -0.37(-3.10%) |
Sep 07, 2007 | 12.39 | 12.57 | 11.85 | 11.99 | 202,137 | -0.72(-5.65%) |
Sep 06, 2007 | 12.63 | 12.83 | 12.29 | 12.71 | 87,686 | +0.11(+0.84%) |
Sep 05, 2007 | 12.67 | 12.98 | 12.46 | 12.61 | 141,574 | -0.13(-1.02%) |
Sep 04, 2007 | 12.37 | 12.83 | 12.37 | 12.74 | 80,143 | +0.01(+0.10%) |
Aug 31, 2007 | 12.03 | 12.90 | 12.03 | 12.73 | 133,206 | +0.53(+4.32%) |
Aug 30, 2007 | 12.40 | 12.50 | 12.14 | 12.20 | 57,877 | -0.35(-2.77%) |
Aug 29, 2007 | 12.06 | 12.63 | 11.91 | 12.55 | 111,515 | +0.55(+4.60%) |
Aug 28, 2007 | 12.53 | 12.74 | 11.94 | 11.99 | 135,137 | -0.60(-4.77%) |
Aug 27, 2007 | 12.92 | 13.51 | 12.58 | 12.60 | 111,668 | -0.33(-2.54%) |
Aug 24, 2007 | 12.70 | 13.10 | 12.50 | 12.92 | 151,171 | +0.24(+1.86%) |
Aug 23, 2007 | 13.31 | 13.63 | 12.58 | 12.69 | 137,774 | -0.48(-3.62%) |
Aug 22, 2007 | 12.45 | 13.57 | 12.45 | 13.17 | 274,690 | +0.57(+4.53%) |
Aug 21, 2007 | 12.38 | 13.00 | 12.12 | 12.60 | 134,183 | +0.17(+1.35%) |
Aug 20, 2007 | 12.64 | 13.01 | 11.90 | 12.43 | 118,791 | -0.12(-0.99%) |
Aug 17, 2007 | 12.97 | 12.97 | 12.06 | 12.55 | 189,247 | +0.06(+0.45%) |
Aug 16, 2007 | 11.37 | 12.50 | 11.19 | 12.50 | 147,581 | +1.11(+9.74%) |
Aug 15, 2007 | 11.61 | 11.98 | 11.36 | 11.39 | 72,175 | -0.20(-1.71%) |
Aug 14, 2007 | 12.05 | 12.19 | 11.54 | 11.59 | 121,281 | -0.44(-3.66%) |
Aug 13, 2007 | 12.27 | 12.30 | 11.76 | 12.03 | 163,951 | -0.21(-1.72%) |
Aug 10, 2007 | 12.03 | 12.29 | 11.81 | 12.24 | 159,617 | +0.01(+0.05%) |
Aug 09, 2007 | 11.72 | 12.34 | 11.68 | 12.23 | 258,173 | +0.24(+2.02%) |
Aug 08, 2007 | 11.67 | 12.22 | 11.48 | 11.99 | 316,625 | +0.42(+3.64%) |
Aug 07, 2007 | 11.23 | 11.77 | 11.23 | 11.57 | 187,911 | +0.24(+2.08%) |
Aug 06, 2007 | 10.63 | 11.38 | 10.01 | 11.33 | 152,259 | +0.78(+7.40%) |
Aug 03, 2007 | 10.60 | 11.21 | 10.53 | 10.55 | 110,929 | -0.66(-5.86%) |
Aug 02, 2007 | 11.00 | 11.27 | 10.77 | 11.21 | 87,318 | +0.21(+1.92%) |