Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.71 | 15.83 | 15.00 | 15.09 | 463,060 | -0.57(-3.63%) |
Oct 30, 2007 | 15.28 | 16.10 | 15.25 | 15.66 | 350,856 | +0.28(+1.85%) |
Oct 29, 2007 | 15.65 | 15.65 | 15.20 | 15.38 | 317,810 | -0.40(-2.52%) |
Oct 26, 2007 | 15.54 | 15.78 | 14.94 | 15.78 | 217,604 | +0.39(+2.52%) |
Oct 25, 2007 | 15.18 | 15.89 | 14.68 | 15.39 | 346,723 | -0.24(-1.52%) |
Oct 24, 2007 | 15.31 | 15.91 | 15.15 | 15.63 | 146,203 | +0.16(+1.04%) |
Oct 23, 2007 | 15.63 | 15.71 | 14.96 | 15.46 | 199,408 | +0.01(+0.06%) |
Oct 22, 2007 | 14.63 | 15.61 | 14.38 | 15.45 | 234,008 | +0.62(+4.21%) |
Oct 19, 2007 | 15.15 | 15.29 | 14.78 | 14.83 | 179,136 | -0.32(-2.13%) |
Oct 18, 2007 | 15.18 | 15.60 | 15.07 | 15.15 | 183,483 | -0.09(-0.56%) |
Oct 17, 2007 | 15.58 | 15.60 | 14.65 | 15.24 | 175,058 | -0.16(-1.05%) |
Oct 16, 2007 | 15.37 | 15.45 | 15.10 | 15.40 | 81,864 | -0.04(-0.25%) |
Oct 15, 2007 | 15.71 | 16.06 | 15.14 | 15.44 | 206,949 | -0.37(-2.34%) |
Oct 12, 2007 | 15.55 | 16.27 | 15.43 | 15.80 | 114,434 | +0.25(+1.58%) |
Oct 11, 2007 | 16.04 | 16.06 | 15.25 | 15.56 | 262,535 | -0.40(-2.49%) |
Oct 10, 2007 | 16.06 | 16.15 | 15.84 | 15.96 | 149,243 | -0.14(-0.88%) |
Oct 09, 2007 | 16.01 | 16.19 | 15.92 | 16.10 | 135,105 | +0.09(+0.59%) |
Oct 08, 2007 | 15.99 | 16.23 | 15.74 | 16.00 | 87,733 | -0.06(-0.35%) |
Oct 05, 2007 | 16.03 | 16.18 | 15.70 | 16.06 | 185,297 | +0.20(+1.25%) |
Oct 04, 2007 | 15.83 | 16.10 | 15.53 | 15.86 | 178,562 | +0.05(+0.30%) |
Oct 03, 2007 | 15.57 | 16.16 | 15.57 | 15.81 | 311,783 | +0.19(+1.21%) |
Oct 02, 2007 | 15.10 | 16.08 | 15.09 | 15.63 | 264,866 | +0.55(+3.64%) |
Oct 01, 2007 | 14.31 | 15.11 | 14.31 | 15.08 | 188,187 | +0.80(+5.57%) |
Sep 28, 2007 | 14.38 | 14.90 | 14.17 | 14.28 | 125,420 | -0.09(-0.59%) |
Sep 27, 2007 | 15.02 | 15.11 | 14.31 | 14.37 | 104,216 | -0.56(-3.74%) |
Sep 26, 2007 | 15.01 | 15.25 | 14.89 | 14.92 | 166,253 | +0.05(+0.32%) |
Sep 25, 2007 | 14.50 | 15.04 | 14.50 | 14.88 | 150,440 | +0.29(+2.01%) |
Sep 24, 2007 | 14.95 | 15.10 | 14.47 | 14.58 | 88,707 | -0.34(-2.28%) |
Sep 21, 2007 | 14.91 | 15.15 | 14.81 | 14.92 | 226,915 | +0.15(+1.03%) |
Sep 20, 2007 | 14.73 | 15.15 | 14.66 | 14.77 | 92,529 | +0.00(+0.00%) |
Sep 19, 2007 | 14.80 | 15.04 | 14.55 | 14.77 | 203,108 | +0.01(+0.06%) |
Sep 18, 2007 | 13.95 | 14.78 | 13.76 | 14.76 | 278,569 | +0.88(+6.34%) |
Sep 17, 2007 | 14.02 | 14.05 | 13.64 | 13.88 | 129,563 | -0.17(-1.21%) |
Sep 14, 2007 | 13.67 | 14.12 | 13.54 | 14.05 | 129,421 | +0.20(+1.44%) |
Sep 13, 2007 | 13.71 | 14.07 | 13.35 | 13.85 | 217,876 | +0.24(+1.74%) |
Sep 12, 2007 | 14.14 | 14.19 | 13.58 | 13.62 | 151,142 | -0.58(-4.07%) |
Sep 11, 2007 | 13.99 | 14.26 | 13.89 | 14.20 | 332,924 | +0.31(+2.25%) |
Sep 10, 2007 | 13.74 | 13.92 | 13.26 | 13.88 | 296,515 | +0.19(+1.38%) |
Sep 07, 2007 | 13.39 | 13.87 | 13.26 | 13.69 | 155,252 | +0.11(+0.84%) |
Sep 06, 2007 | 13.51 | 13.82 | 13.40 | 13.58 | 170,386 | +0.18(+1.34%) |
Sep 05, 2007 | 13.49 | 13.54 | 13.39 | 13.40 | 139,071 | -0.28(-2.08%) |
Sep 04, 2007 | 13.52 | 13.94 | 13.34 | 13.68 | 219,062 | +0.27(+1.98%) |
Aug 31, 2007 | 13.80 | 13.82 | 13.28 | 13.42 | 179,135 | -0.15(-1.12%) |
Aug 30, 2007 | 13.41 | 13.86 | 13.28 | 13.57 | 217,931 | +0.05(+0.35%) |
Aug 29, 2007 | 13.38 | 13.55 | 13.22 | 13.52 | 147,230 | +0.25(+1.85%) |
Aug 28, 2007 | 13.21 | 13.35 | 13.09 | 13.28 | 224,615 | +0.00(+0.00%) |
Aug 27, 2007 | 13.44 | 13.44 | 13.14 | 13.28 | 161,846 | -0.23(-1.68%) |
Aug 24, 2007 | 13.28 | 13.50 | 13.12 | 13.50 | 152,303 | +0.23(+1.71%) |
Aug 23, 2007 | 13.50 | 13.85 | 13.19 | 13.28 | 162,924 | -0.17(-1.27%) |
Aug 22, 2007 | 14.18 | 14.20 | 13.30 | 13.45 | 287,211 | -0.57(-4.05%) |
Aug 21, 2007 | 14.31 | 14.31 | 13.81 | 14.02 | 211,489 | -0.19(-1.33%) |
Aug 20, 2007 | 14.05 | 14.38 | 13.84 | 14.20 | 200,511 | +0.21(+1.49%) |
Aug 17, 2007 | 14.20 | 14.25 | 13.64 | 14.00 | 319,907 | +0.26(+1.86%) |
Aug 16, 2007 | 13.03 | 13.86 | 12.95 | 13.74 | 596,140 | +0.72(+5.53%) |
Aug 15, 2007 | 12.94 | 13.74 | 12.85 | 13.02 | 297,921 | +0.07(+0.51%) |
Aug 14, 2007 | 13.21 | 13.36 | 12.86 | 12.95 | 524,815 | -0.24(-1.80%) |
Aug 13, 2007 | 13.32 | 13.63 | 12.97 | 13.19 | 491,696 | -0.02(-0.14%) |
Aug 10, 2007 | 15.10 | 15.10 | 12.86 | 13.21 | 896,574 | -1.99(-13.08%) |
Aug 09, 2007 | 14.73 | 16.15 | 14.28 | 15.20 | 1,229,590 | +0.14(+0.94%) |
Aug 08, 2007 | 13.76 | 16.38 | 13.76 | 15.06 | 1,805,032 | +1.42(+10.42%) |
Aug 07, 2007 | 11.96 | 14.75 | 11.83 | 13.64 | 695,139 | +1.58(+13.12%) |
Aug 06, 2007 | 11.43 | 12.08 | 11.25 | 12.05 | 483,244 | +0.64(+5.64%) |
Aug 03, 2007 | 11.36 | 11.60 | 11.03 | 11.41 | 514,599 | +0.19(+1.69%) |
Aug 02, 2007 | 11.67 | 11.67 | 11.19 | 11.22 | 376,208 | -0.32(-2.79%) |