Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.82 | 12.97 | 12.80 | 12.97 | 20,800 | +0.11(+0.86%) |
Oct 30, 2007 | 12.85 | 12.87 | 12.80 | 12.86 | 8,600 | -0.04(-0.31%) |
Oct 29, 2007 | 12.78 | 12.97 | 12.72 | 12.90 | 42,200 | +0.05(+0.39%) |
Oct 26, 2007 | 12.82 | 12.85 | 12.74 | 12.85 | 26,700 | +0.04(+0.31%) |
Oct 25, 2007 | 12.76 | 12.81 | 12.71 | 12.81 | 20,100 | -0.01(-0.08%) |
Oct 24, 2007 | 12.75 | 12.82 | 12.71 | 12.82 | 32,900 | +0.07(+0.55%) |
Oct 23, 2007 | 12.71 | 12.79 | 12.66 | 12.75 | 13,800 | +0.00(+0.00%) |
Oct 22, 2007 | 12.66 | 12.75 | 12.66 | 12.75 | 12,300 | +0.00(+0.00%) |
Oct 19, 2007 | 12.73 | 12.75 | 12.69 | 12.75 | 10,800 | -0.01(-0.08%) |
Oct 18, 2007 | 12.71 | 12.78 | 12.69 | 12.76 | 17,100 | -0.01(-0.08%) |
Oct 17, 2007 | 12.81 | 12.81 | 12.69 | 12.77 | 14,300 | +0.03(+0.24%) |
Oct 16, 2007 | 12.70 | 12.74 | 12.69 | 12.74 | 15,300 | +0.04(+0.31%) |
Oct 15, 2007 | 12.72 | 12.82 | 12.70 | 12.70 | 41,300 | -0.08(-0.63%) |
Oct 12, 2007 | 12.74 | 12.78 | 12.69 | 12.78 | 35,300 | +0.08(+0.63%) |
Oct 11, 2007 | 12.72 | 12.77 | 12.69 | 12.70 | 14,800 | +0.01(+0.08%) |
Oct 10, 2007 | 12.62 | 12.71 | 12.60 | 12.69 | 23,600 | +0.00(+0.00%) |
Oct 09, 2007 | 12.65 | 12.78 | 12.65 | 12.69 | 24,300 | +0.00(+0.00%) |
Oct 08, 2007 | 12.68 | 12.76 | 12.52 | 12.69 | 76,200 | -0.08(-0.63%) |
Oct 05, 2007 | 12.83 | 12.85 | 12.69 | 12.77 | 37,300 | -0.11(-0.85%) |
Oct 04, 2007 | 12.88 | 12.90 | 12.86 | 12.88 | 2,800 | +0.01(+0.08%) |
Oct 03, 2007 | 12.81 | 12.90 | 12.77 | 12.87 | 21,700 | +0.03(+0.23%) |
Oct 02, 2007 | 12.80 | 12.87 | 12.77 | 12.84 | 10,100 | +0.07(+0.55%) |
Oct 01, 2007 | 12.81 | 12.85 | 12.77 | 12.77 | 16,000 | -0.03(-0.23%) |
Sep 28, 2007 | 12.89 | 12.89 | 12.71 | 12.80 | 20,900 | -0.10(-0.78%) |
Sep 27, 2007 | 12.65 | 12.90 | 12.61 | 12.90 | 28,200 | +0.23(+1.82%) |
Sep 26, 2007 | 12.70 | 12.75 | 12.66 | 12.67 | 13,600 | -0.15(-1.17%) |
Sep 25, 2007 | 12.82 | 12.84 | 12.67 | 12.82 | 17,900 | +0.02(+0.16%) |
Sep 24, 2007 | 12.75 | 12.84 | 12.75 | 12.80 | 8,400 | +0.04(+0.31%) |
Sep 21, 2007 | 12.78 | 12.85 | 12.73 | 12.76 | 21,700 | +0.00(+0.00%) |
Sep 20, 2007 | 12.66 | 12.76 | 12.63 | 12.76 | 17,000 | +0.10(+0.79%) |
Sep 19, 2007 | 12.65 | 12.75 | 12.63 | 12.66 | 10,500 | -0.04(-0.31%) |
Sep 18, 2007 | 12.62 | 12.75 | 12.49 | 12.70 | 20,000 | +0.08(+0.63%) |
Sep 17, 2007 | 12.45 | 12.65 | 12.25 | 12.62 | 37,600 | +0.10(+0.80%) |
Sep 14, 2007 | 12.48 | 12.52 | 12.41 | 12.52 | 16,900 | +0.12(+0.97%) |
Sep 13, 2007 | 12.34 | 12.44 | 12.34 | 12.40 | 28,900 | +0.04(+0.32%) |
Sep 12, 2007 | 12.48 | 12.60 | 12.35 | 12.36 | 41,700 | -0.14(-1.12%) |
Sep 11, 2007 | 12.40 | 12.50 | 12.39 | 12.50 | 40,000 | +0.11(+0.89%) |
Sep 10, 2007 | 12.42 | 12.45 | 12.31 | 12.39 | 15,000 | -0.03(-0.24%) |
Sep 07, 2007 | 12.37 | 12.42 | 12.35 | 12.42 | 16,100 | +0.06(+0.49%) |
Sep 06, 2007 | 12.35 | 12.40 | 12.35 | 12.36 | 7,200 | -0.04(-0.32%) |
Sep 05, 2007 | 12.22 | 12.40 | 12.22 | 12.40 | 14,400 | +0.12(+0.98%) |
Sep 04, 2007 | 12.35 | 12.35 | 12.20 | 12.28 | 24,900 | +0.00(+0.00%) |
Aug 31, 2007 | 12.30 | 12.33 | 12.23 | 12.28 | 43,900 | +0.10(+0.82%) |
Aug 30, 2007 | 12.18 | 12.23 | 12.13 | 12.18 | 16,900 | -0.05(-0.41%) |
Aug 29, 2007 | 12.07 | 12.23 | 12.07 | 12.23 | 51,100 | +0.18(+1.49%) |
Aug 28, 2007 | 12.31 | 12.31 | 12.05 | 12.05 | 63,000 | -0.33(-2.67%) |
Aug 27, 2007 | 12.52 | 12.52 | 12.36 | 12.38 | 10,600 | -0.10(-0.80%) |
Aug 24, 2007 | 12.36 | 12.50 | 12.36 | 12.48 | 9,400 | +0.13(+1.05%) |
Aug 23, 2007 | 12.32 | 12.51 | 12.25 | 12.35 | 29,300 | +0.01(+0.08%) |
Aug 22, 2007 | 12.40 | 12.40 | 12.31 | 12.34 | 17,400 | +0.01(+0.08%) |
Aug 21, 2007 | 12.38 | 12.40 | 12.20 | 12.33 | 14,600 | +0.25(+2.07%) |
Aug 20, 2007 | 12.02 | 12.28 | 11.97 | 12.08 | 26,200 | +0.08(+0.67%) |
Aug 17, 2007 | 12.22 | 23.68 | 11.46 | 12.00 | 24,900 | +0.16(+1.35%) |
Aug 16, 2007 | 11.76 | 11.85 | 11.01 | 11.84 | 170,400 | -0.06(-0.50%) |
Aug 15, 2007 | 12.60 | 12.60 | 11.77 | 11.90 | 73,900 | -0.70(-5.56%) |
Aug 14, 2007 | 12.82 | 12.84 | 12.60 | 12.60 | 33,400 | -0.31(-2.40%) |
Aug 13, 2007 | 13.00 | 13.04 | 12.85 | 12.91 | 22,400 | -0.03(-0.23%) |
Aug 10, 2007 | 12.81 | 12.95 | 12.77 | 12.94 | 7,900 | +0.08(+0.62%) |
Aug 09, 2007 | 12.90 | 12.90 | 12.77 | 12.86 | 17,100 | -0.08(-0.62%) |
Aug 08, 2007 | 12.89 | 13.04 | 12.89 | 12.94 | 11,500 | +0.14(+1.09%) |
Aug 07, 2007 | 12.87 | 12.89 | 12.75 | 12.80 | 13,500 | -0.10(-0.78%) |
Aug 06, 2007 | 13.11 | 13.11 | 12.81 | 12.90 | 19,500 | -0.06(-0.46%) |
Aug 03, 2007 | 12.97 | 12.98 | 12.93 | 12.96 | 7,200 | +0.03(+0.23%) |
Aug 02, 2007 | 13.00 | 13.00 | 12.93 | 12.93 | 14,900 | -0.06(-0.46%) |