Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.70 | 15.05 | 14.53 | 14.98 | 332,313 | +0.29(+1.97%) |
Oct 30, 2007 | 14.65 | 14.97 | 14.61 | 14.69 | 237,344 | +0.03(+0.20%) |
Oct 29, 2007 | 14.36 | 15.00 | 14.36 | 14.66 | 681,399 | +0.38(+2.66%) |
Oct 26, 2007 | 14.79 | 14.79 | 14.05 | 14.28 | 715,280 | -0.31(-2.12%) |
Oct 25, 2007 | 14.88 | 14.94 | 14.45 | 14.59 | 423,923 | -0.20(-1.35%) |
Oct 24, 2007 | 13.85 | 14.90 | 13.82 | 14.79 | 813,714 | +0.83(+5.95%) |
Oct 23, 2007 | 13.67 | 13.96 | 13.55 | 13.96 | 248,791 | +0.43(+3.18%) |
Oct 22, 2007 | 13.25 | 13.53 | 13.10 | 13.53 | 266,800 | +0.12(+0.89%) |
Oct 19, 2007 | 13.42 | 13.64 | 13.32 | 13.41 | 484,699 | -0.07(-0.52%) |
Oct 18, 2007 | 13.60 | 13.83 | 13.35 | 13.48 | 359,136 | -0.13(-0.96%) |
Oct 17, 2007 | 14.01 | 14.09 | 13.58 | 13.61 | 411,353 | -0.36(-2.58%) |
Oct 16, 2007 | 14.37 | 14.43 | 13.81 | 13.97 | 417,912 | -0.46(-3.19%) |
Oct 15, 2007 | 14.50 | 14.63 | 14.31 | 14.43 | 420,059 | +0.05(+0.35%) |
Oct 12, 2007 | 14.53 | 14.74 | 14.30 | 14.38 | 416,418 | -0.15(-1.03%) |
Oct 11, 2007 | 14.58 | 14.88 | 14.16 | 14.53 | 510,931 | -0.03(-0.21%) |
Oct 10, 2007 | 15.21 | 15.26 | 14.55 | 14.56 | 515,749 | -0.63(-4.15%) |
Oct 09, 2007 | 14.92 | 15.50 | 14.81 | 15.19 | 769,756 | +0.35(+2.39%) |
Oct 08, 2007 | 14.85 | 14.95 | 14.70 | 14.84 | 381,202 | -0.01(-0.10%) |
Oct 05, 2007 | 14.76 | 14.99 | 14.67 | 14.85 | 660,845 | +0.08(+0.54%) |
Oct 04, 2007 | 15.00 | 15.06 | 14.68 | 14.77 | 795,874 | -0.22(-1.47%) |
Oct 03, 2007 | 15.05 | 15.12 | 14.95 | 14.99 | 1,376,114 | -0.07(-0.46%) |
Oct 02, 2007 | 14.99 | 15.10 | 14.62 | 15.06 | 827,084 | +0.09(+0.60%) |
Oct 01, 2007 | 14.49 | 14.97 | 14.38 | 14.97 | 1,027,825 | +0.48(+3.31%) |
Sep 28, 2007 | 14.50 | 14.50 | 14.22 | 14.49 | 282,237 | +0.03(+0.21%) |
Sep 27, 2007 | 14.34 | 14.50 | 14.32 | 14.46 | 658,965 | +0.20(+1.40%) |
Sep 26, 2007 | 13.90 | 14.30 | 13.90 | 14.26 | 392,564 | +0.36(+2.59%) |
Sep 25, 2007 | 13.94 | 14.07 | 13.85 | 13.90 | 316,632 | -0.09(-0.64%) |
Sep 24, 2007 | 13.97 | 14.09 | 13.83 | 13.99 | 373,390 | +0.06(+0.43%) |
Sep 21, 2007 | 14.03 | 14.10 | 13.70 | 13.93 | 908,955 | -0.04(-0.29%) |
Sep 20, 2007 | 14.60 | 14.65 | 13.95 | 13.97 | 422,731 | -0.69(-4.71%) |
Sep 19, 2007 | 14.08 | 14.81 | 14.08 | 14.66 | 858,814 | +0.59(+4.19%) |
Sep 18, 2007 | 13.60 | 14.12 | 13.45 | 14.07 | 373,455 | +0.51(+3.76%) |
Sep 17, 2007 | 13.75 | 13.83 | 13.42 | 13.56 | 123,414 | -0.16(-1.17%) |
Sep 14, 2007 | 13.45 | 13.82 | 13.25 | 13.72 | 299,972 | +0.19(+1.40%) |
Sep 13, 2007 | 14.05 | 14.10 | 13.51 | 13.53 | 340,551 | -0.42(-3.01%) |
Sep 12, 2007 | 13.93 | 14.18 | 13.80 | 13.95 | 299,010 | +0.04(+0.29%) |
Sep 11, 2007 | 13.38 | 14.10 | 13.38 | 13.91 | 543,722 | +0.52(+3.88%) |
Sep 10, 2007 | 13.42 | 13.79 | 13.10 | 13.39 | 434,087 | -0.03(-0.22%) |
Sep 07, 2007 | 13.50 | 13.63 | 13.26 | 13.42 | 286,433 | -0.19(-1.40%) |
Sep 06, 2007 | 13.77 | 14.03 | 13.54 | 13.61 | 580,736 | -0.05(-0.37%) |
Sep 05, 2007 | 13.41 | 14.07 | 13.41 | 13.66 | 556,611 | +0.29(+2.17%) |
Sep 04, 2007 | 13.00 | 13.50 | 12.95 | 13.37 | 391,218 | +0.40(+3.08%) |
Aug 31, 2007 | 12.90 | 13.22 | 12.74 | 12.97 | 616,561 | +0.19(+1.49%) |
Aug 30, 2007 | 13.04 | 13.06 | 12.68 | 12.78 | 514,236 | -0.26(-1.99%) |
Aug 29, 2007 | 12.80 | 13.49 | 12.72 | 13.04 | 666,904 | +0.31(+2.44%) |
Aug 28, 2007 | 12.98 | 13.00 | 12.63 | 12.73 | 367,872 | -0.18(-1.39%) |
Aug 27, 2007 | 12.60 | 13.01 | 12.45 | 12.91 | 369,688 | +0.34(+2.70%) |
Aug 24, 2007 | 12.60 | 12.75 | 12.26 | 12.57 | 358,576 | -0.04(-0.32%) |
Aug 23, 2007 | 12.62 | 12.73 | 12.41 | 12.61 | 234,519 | -0.02(-0.16%) |
Aug 22, 2007 | 12.68 | 12.92 | 12.50 | 12.63 | 260,807 | -0.02(-0.16%) |
Aug 21, 2007 | 12.81 | 13.05 | 12.65 | 12.65 | 348,378 | -0.22(-1.71%) |
Aug 20, 2007 | 12.60 | 12.88 | 12.45 | 12.87 | 222,318 | +0.30(+2.39%) |
Aug 17, 2007 | 12.47 | 13.00 | 12.21 | 12.57 | 519,973 | +0.32(+2.61%) |
Aug 16, 2007 | 12.32 | 12.50 | 12.01 | 12.25 | 778,111 | -0.18(-1.45%) |
Aug 15, 2007 | 12.29 | 12.93 | 12.29 | 12.43 | 507,219 | +0.08(+0.65%) |
Aug 14, 2007 | 12.36 | 12.55 | 12.10 | 12.35 | 495,484 | +0.08(+0.65%) |
Aug 13, 2007 | 13.13 | 13.13 | 12.21 | 12.27 | 559,093 | -0.74(-5.69%) |
Aug 10, 2007 | 13.60 | 13.90 | 12.55 | 13.01 | 774,086 | -0.88(-6.34%) |
Aug 09, 2007 | 13.05 | 14.05 | 12.28 | 13.89 | 2,514,723 | +0.63(+4.75%) |
Aug 08, 2007 | 12.03 | 13.44 | 12.03 | 13.26 | 1,628,865 | +0.95(+7.72%) |
Aug 07, 2007 | 11.40 | 12.34 | 11.30 | 12.31 | 679,248 | +0.95(+8.36%) |
Aug 06, 2007 | 11.32 | 11.48 | 10.90 | 11.36 | 354,963 | +0.04(+0.35%) |
Aug 03, 2007 | 11.40 | 11.72 | 11.30 | 11.32 | 408,965 | -0.04(-0.35%) |
Aug 02, 2007 | 11.31 | 11.40 | 11.17 | 11.36 | 125,234 | +0.04(+0.35%) |