Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.57 | 15.72 | 15.20 | 15.30 | 2,096,351 | -0.08(-0.53%) |
Oct 30, 2007 | 15.44 | 15.44 | 15.26 | 15.38 | 1,254,051 | +0.02(+0.15%) |
Oct 29, 2007 | 15.44 | 15.52 | 15.27 | 15.36 | 1,215,578 | +0.03(+0.22%) |
Oct 26, 2007 | 15.57 | 15.69 | 15.10 | 15.32 | 1,081,656 | +0.27(+1.81%) |
Oct 25, 2007 | 15.16 | 15.25 | 14.53 | 15.05 | 1,711,618 | +0.55(+3.83%) |
Oct 24, 2007 | 14.51 | 14.68 | 14.30 | 14.49 | 1,394,141 | -0.12(-0.79%) |
Oct 23, 2007 | 14.12 | 14.65 | 14.09 | 14.61 | 928,056 | +0.65(+4.68%) |
Oct 22, 2007 | 14.20 | 14.20 | 13.78 | 13.96 | 1,058,161 | -0.15(-1.09%) |
Oct 19, 2007 | 14.47 | 14.47 | 14.06 | 14.11 | 597,656 | -0.19(-1.33%) |
Oct 18, 2007 | 14.28 | 14.39 | 14.09 | 14.30 | 1,354,493 | +0.07(+0.48%) |
Oct 17, 2007 | 14.16 | 14.33 | 14.00 | 14.23 | 1,148,617 | +0.11(+0.80%) |
Oct 16, 2007 | 13.85 | 14.22 | 13.80 | 14.12 | 818,804 | +0.25(+1.79%) |
Oct 15, 2007 | 13.99 | 14.01 | 13.77 | 13.87 | 869,025 | -0.07(-0.54%) |
Oct 12, 2007 | 13.71 | 13.99 | 13.71 | 13.95 | 1,265,505 | +0.28(+2.02%) |
Oct 11, 2007 | 13.68 | 13.83 | 13.62 | 13.67 | 717,188 | +0.12(+0.88%) |
Oct 10, 2007 | 13.59 | 13.64 | 13.45 | 13.55 | 1,166,825 | +0.01(+0.08%) |
Oct 09, 2007 | 13.41 | 13.66 | 13.35 | 13.54 | 860,508 | +0.17(+1.30%) |
Oct 08, 2007 | 13.89 | 13.93 | 13.22 | 13.37 | 651,401 | -0.46(-3.30%) |
Oct 05, 2007 | 13.46 | 13.87 | 13.46 | 13.82 | 763,297 | +0.51(+3.86%) |
Oct 04, 2007 | 13.43 | 13.45 | 13.07 | 13.31 | 615,278 | -0.05(-0.41%) |
Oct 03, 2007 | 13.46 | 13.55 | 13.35 | 13.36 | 948,615 | -0.17(-1.26%) |
Oct 02, 2007 | 13.48 | 13.70 | 13.42 | 13.53 | 702,797 | -0.06(-0.45%) |
Oct 01, 2007 | 13.48 | 13.82 | 13.46 | 13.60 | 2,067,276 | +0.18(+1.37%) |
Sep 28, 2007 | 13.26 | 13.62 | 13.22 | 13.41 | 2,251,418 | +0.17(+1.29%) |
Sep 27, 2007 | 13.24 | 13.28 | 13.02 | 13.24 | 1,255,519 | +0.23(+1.78%) |
Sep 26, 2007 | 13.14 | 13.27 | 12.95 | 13.01 | 544,499 | +0.09(+0.66%) |
Sep 25, 2007 | 12.75 | 12.94 | 12.59 | 12.93 | 561,239 | +0.01(+0.08%) |
Sep 24, 2007 | 13.17 | 13.28 | 12.90 | 12.91 | 608,229 | -0.18(-1.38%) |
Sep 21, 2007 | 12.46 | 13.36 | 12.32 | 13.10 | 3,341,885 | +0.74(+6.01%) |
Sep 20, 2007 | 12.26 | 12.53 | 12.13 | 12.35 | 2,366,251 | +0.14(+1.17%) |
Sep 19, 2007 | 12.20 | 12.38 | 11.96 | 12.21 | 1,653,174 | -0.02(-0.17%) |
Sep 18, 2007 | 11.55 | 12.28 | 11.07 | 12.23 | 3,487,555 | +1.45(+13.42%) |
Sep 17, 2007 | 10.84 | 10.89 | 10.60 | 10.78 | 687,819 | -0.10(-0.88%) |
Sep 14, 2007 | 10.97 | 10.97 | 10.80 | 10.88 | 519,535 | -0.19(-1.69%) |
Sep 13, 2007 | 10.88 | 11.09 | 10.72 | 11.07 | 1,088,704 | +0.19(+1.72%) |
Sep 12, 2007 | 11.15 | 11.15 | 10.88 | 10.88 | 475,482 | -0.22(-2.02%) |
Sep 11, 2007 | 10.98 | 11.19 | 10.91 | 11.10 | 930,993 | +0.25(+2.26%) |
Sep 10, 2007 | 10.95 | 10.99 | 10.59 | 10.86 | 771,520 | +0.00(+0.03%) |
Sep 07, 2007 | 10.89 | 10.97 | 10.80 | 10.86 | 371,810 | -0.04(-0.41%) |
Sep 06, 2007 | 11.06 | 11.07 | 10.83 | 10.90 | 382,970 | -0.05(-0.50%) |
Sep 05, 2007 | 11.12 | 11.12 | 10.91 | 10.95 | 344,497 | -0.13(-1.17%) |
Sep 04, 2007 | 11.00 | 11.11 | 10.84 | 11.08 | 1,442,012 | +0.05(+0.43%) |
Aug 31, 2007 | 11.00 | 11.11 | 10.91 | 11.04 | 444,644 | +0.27(+2.50%) |
Aug 30, 2007 | 10.63 | 10.80 | 10.61 | 10.77 | 701,916 | +0.05(+0.45%) |
Aug 29, 2007 | 10.75 | 10.81 | 10.64 | 10.72 | 815,574 | +0.13(+1.19%) |
Aug 28, 2007 | 10.83 | 10.90 | 10.56 | 10.59 | 785,324 | -0.38(-3.45%) |
Aug 27, 2007 | 11.11 | 11.12 | 10.71 | 10.97 | 1,025,267 | -0.12(-1.11%) |
Aug 24, 2007 | 10.97 | 11.11 | 10.83 | 11.09 | 817,336 | +0.16(+1.43%) |
Aug 23, 2007 | 11.22 | 11.28 | 10.84 | 10.94 | 1,486,065 | -0.23(-2.07%) |
Aug 22, 2007 | 10.92 | 11.25 | 10.91 | 11.17 | 1,579,165 | +0.40(+3.70%) |
Aug 21, 2007 | 10.79 | 10.87 | 10.50 | 10.77 | 1,195,020 | +0.06(+0.54%) |
Aug 20, 2007 | 11.00 | 11.13 | 10.50 | 10.71 | 1,669,327 | -0.06(-0.57%) |
Aug 17, 2007 | 10.91 | 11.13 | 10.59 | 10.77 | 1,942,164 | +0.27(+2.56%) |
Aug 16, 2007 | 10.36 | 10.59 | 9.983 | 10.50 | 2,736,299 | -0.07(-0.71%) |
Aug 15, 2007 | 10.84 | 10.92 | 10.43 | 10.58 | 2,428,513 | -0.38(-3.51%) |
Aug 14, 2007 | 11.77 | 11.78 | 10.94 | 10.96 | 1,774,761 | -0.67(-5.77%) |
Aug 13, 2007 | 12.04 | 12.07 | 11.50 | 11.63 | 1,364,478 | -0.28(-2.37%) |
Aug 10, 2007 | 12.03 | 12.27 | 11.86 | 11.92 | 1,780,929 | -0.19(-1.60%) |
Aug 09, 2007 | 12.08 | 12.33 | 11.91 | 12.11 | 1,574,172 | +0.02(+0.17%) |
Aug 08, 2007 | 11.91 | 12.13 | 11.80 | 12.09 | 1,752,441 | +0.19(+1.60%) |
Aug 07, 2007 | 11.23 | 11.95 | 11.11 | 11.90 | 1,359,779 | +0.65(+5.81%) |
Aug 06, 2007 | 10.94 | 11.27 | 10.77 | 11.25 | 1,281,364 | +0.20(+1.82%) |
Aug 03, 2007 | 11.25 | 11.32 | 11.01 | 11.05 | 1,581,220 | -0.16(-1.40%) |
Aug 02, 2007 | 11.31 | 11.59 | 11.10 | 11.20 | 2,770,073 | -0.22(-1.97%) |