Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.26 | 12.62 | 12.04 | 12.61 | 1,138,687 | +0.62(+5.18%) |
Oct 30, 2007 | 12.11 | 12.13 | 11.96 | 11.99 | 875,753 | -0.11(-0.94%) |
Oct 29, 2007 | 12.39 | 12.50 | 12.06 | 12.10 | 524,766 | -0.29(-2.37%) |
Oct 26, 2007 | 12.53 | 12.55 | 12.17 | 12.40 | 562,485 | +0.01(+0.07%) |
Oct 25, 2007 | 12.53 | 12.53 | 12.22 | 12.39 | 825,297 | -0.11(-0.85%) |
Oct 24, 2007 | 12.20 | 12.49 | 12.09 | 12.49 | 1,024,549 | +0.23(+1.86%) |
Oct 23, 2007 | 11.93 | 12.31 | 11.86 | 12.26 | 1,179,836 | +0.44(+3.73%) |
Oct 22, 2007 | 11.76 | 11.96 | 11.63 | 11.82 | 893,633 | +0.02(+0.14%) |
Oct 19, 2007 | 11.99 | 12.00 | 11.77 | 11.81 | 1,020,140 | -0.23(-1.90%) |
Oct 18, 2007 | 11.82 | 12.04 | 11.68 | 12.04 | 1,729,095 | +0.09(+0.75%) |
Oct 17, 2007 | 11.64 | 12.13 | 11.51 | 11.95 | 2,184,423 | +0.28(+2.38%) |
Oct 16, 2007 | 12.66 | 12.75 | 11.61 | 11.67 | 3,108,306 | -1.85(-13.71%) |
Oct 15, 2007 | 13.62 | 13.70 | 13.31 | 13.52 | 857,506 | -0.16(-1.13%) |
Oct 12, 2007 | 13.70 | 13.80 | 13.64 | 13.68 | 612,084 | -0.05(-0.36%) |
Oct 11, 2007 | 13.87 | 13.87 | 13.63 | 13.73 | 776,433 | -0.06(-0.41%) |
Oct 10, 2007 | 13.76 | 13.85 | 13.72 | 13.78 | 614,533 | -0.05(-0.35%) |
Oct 09, 2007 | 13.78 | 13.92 | 13.72 | 13.83 | 847,096 | +0.04(+0.30%) |
Oct 08, 2007 | 14.04 | 14.04 | 13.72 | 13.79 | 458,757 | -0.26(-1.86%) |
Oct 05, 2007 | 13.97 | 14.21 | 13.89 | 14.05 | 290,611 | +0.22(+1.59%) |
Oct 04, 2007 | 14.13 | 14.16 | 13.68 | 13.83 | 407,566 | -0.25(-1.80%) |
Oct 03, 2007 | 14.01 | 14.11 | 13.95 | 14.09 | 248,115 | +0.00(+0.00%) |
Oct 02, 2007 | 14.06 | 14.13 | 14.04 | 14.09 | 268,077 | +0.07(+0.47%) |
Oct 01, 2007 | 13.59 | 14.10 | 13.59 | 14.02 | 387,359 | +0.47(+3.50%) |
Sep 28, 2007 | 13.54 | 13.69 | 13.42 | 13.55 | 425,446 | -0.05(-0.36%) |
Sep 27, 2007 | 13.70 | 13.75 | 13.51 | 13.60 | 267,587 | -0.06(-0.42%) |
Sep 26, 2007 | 13.62 | 13.87 | 13.49 | 13.65 | 540,196 | +0.12(+0.91%) |
Sep 25, 2007 | 13.69 | 13.72 | 13.47 | 13.53 | 525,133 | -0.22(-1.60%) |
Sep 24, 2007 | 14.00 | 14.01 | 13.69 | 13.75 | 267,710 | -0.28(-1.98%) |
Sep 21, 2007 | 14.17 | 14.22 | 13.98 | 14.03 | 444,918 | -0.01(-0.06%) |
Sep 20, 2007 | 14.34 | 14.27 | 13.90 | 14.04 | 286,325 | -0.30(-2.11%) |
Sep 19, 2007 | 14.19 | 14.49 | 14.08 | 14.34 | 416,996 | +0.29(+2.09%) |
Sep 18, 2007 | 13.60 | 14.09 | 13.51 | 14.04 | 341,067 | +0.45(+3.30%) |
Sep 17, 2007 | 13.73 | 13.79 | 13.55 | 13.60 | 601,674 | -0.24(-1.71%) |
Sep 14, 2007 | 13.57 | 13.87 | 13.33 | 13.83 | 1,119,950 | +0.11(+0.77%) |
Sep 13, 2007 | 13.77 | 13.82 | 13.52 | 13.73 | 407,076 | -0.02(-0.12%) |
Sep 12, 2007 | 13.88 | 14.03 | 13.67 | 13.74 | 379,154 | -0.16(-1.17%) |
Sep 11, 2007 | 13.75 | 14.07 | 13.73 | 13.91 | 782,556 | +0.16(+1.13%) |
Sep 10, 2007 | 14.05 | 14.16 | 13.64 | 13.75 | 431,324 | -0.24(-1.75%) |
Sep 07, 2007 | 14.21 | 14.28 | 13.94 | 14.00 | 482,025 | -0.43(-3.00%) |
Sep 06, 2007 | 14.38 | 14.60 | 14.17 | 14.43 | 403,647 | +0.05(+0.34%) |
Sep 05, 2007 | 14.16 | 14.54 | 14.16 | 14.38 | 690,585 | -0.04(-0.28%) |
Sep 04, 2007 | 14.49 | 14.49 | 14.19 | 14.42 | 356,743 | +0.06(+0.40%) |
Aug 31, 2007 | 14.28 | 14.42 | 14.05 | 14.36 | 386,747 | +0.26(+1.85%) |
Aug 30, 2007 | 14.13 | 14.33 | 13.99 | 14.10 | 372,908 | -0.20(-1.43%) |
Aug 29, 2007 | 13.87 | 14.40 | 13.78 | 14.31 | 581,590 | +0.48(+3.48%) |
Aug 28, 2007 | 14.09 | 14.11 | 13.78 | 13.82 | 438,917 | -0.34(-2.42%) |
Aug 27, 2007 | 14.37 | 14.38 | 14.12 | 14.17 | 404,137 | -0.32(-2.20%) |
Aug 24, 2007 | 14.18 | 14.54 | 14.00 | 14.49 | 414,057 | +0.32(+2.25%) |
Aug 23, 2007 | 14.57 | 14.64 | 14.15 | 14.17 | 541,299 | -0.38(-2.58%) |
Aug 22, 2007 | 14.37 | 14.59 | 14.25 | 14.54 | 402,055 | +0.22(+1.54%) |
Aug 21, 2007 | 14.37 | 14.79 | 14.28 | 14.32 | 473,697 | -0.12(-0.85%) |
Aug 20, 2007 | 14.50 | 14.76 | 14.40 | 14.44 | 639,271 | -0.02(-0.17%) |
Aug 17, 2007 | 14.35 | 14.89 | 14.34 | 14.47 | 900,124 | +0.11(+0.74%) |
Aug 16, 2007 | 14.20 | 14.78 | 14.07 | 14.36 | 1,956,269 | +0.49(+3.53%) |
Aug 15, 2007 | 14.16 | 14.27 | 13.86 | 13.87 | 664,867 | -0.33(-2.30%) |
Aug 14, 2007 | 14.49 | 14.50 | 14.11 | 14.20 | 848,321 | -0.22(-1.53%) |
Aug 13, 2007 | 13.99 | 14.67 | 14.21 | 14.42 | 1,302,914 | +0.43(+3.09%) |
Aug 10, 2007 | 12.71 | 14.21 | 12.66 | 13.99 | 2,727,192 | +1.09(+8.42%) |
Aug 09, 2007 | 13.84 | 13.55 | 12.30 | 12.90 | 4,376,930 | -0.94(-6.78%) |
Aug 08, 2007 | 14.68 | 14.96 | 13.37 | 13.84 | 2,142,662 | -0.66(-4.56%) |
Aug 07, 2007 | 14.74 | 14.82 | 14.18 | 14.50 | 1,347,124 | -0.24(-1.61%) |
Aug 06, 2007 | 14.54 | 14.98 | 14.22 | 14.74 | 1,273,277 | +0.04(+0.28%) |
Aug 03, 2007 | 14.78 | 15.53 | 14.66 | 14.70 | 1,229,434 | -0.83(-5.36%) |
Aug 02, 2007 | 15.52 | 15.71 | 15.25 | 15.53 | 761,737 | +0.04(+0.26%) |