Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.66 | 15.81 | 15.29 | 15.39 | 2,084,403 | -0.08(-0.53%) |
Oct 30, 2007 | 15.53 | 15.53 | 15.35 | 15.47 | 1,246,904 | +0.02(+0.16%) |
Oct 29, 2007 | 15.53 | 15.61 | 15.36 | 15.44 | 1,208,650 | +0.03(+0.22%) |
Oct 26, 2007 | 15.66 | 15.78 | 15.19 | 15.41 | 1,075,491 | +0.27(+1.81%) |
Oct 25, 2007 | 15.24 | 15.34 | 14.62 | 15.14 | 1,701,864 | +0.56(+3.83%) |
Oct 24, 2007 | 14.59 | 14.76 | 14.38 | 14.58 | 1,386,195 | -0.12(-0.79%) |
Oct 23, 2007 | 14.20 | 14.74 | 14.17 | 14.69 | 922,767 | +0.66(+4.68%) |
Oct 22, 2007 | 14.28 | 14.28 | 13.86 | 14.04 | 1,052,130 | -0.15(-1.09%) |
Oct 19, 2007 | 14.55 | 14.55 | 14.14 | 14.19 | 594,250 | -0.19(-1.33%) |
Oct 18, 2007 | 14.36 | 14.47 | 14.17 | 14.38 | 1,346,773 | +0.07(+0.48%) |
Oct 17, 2007 | 14.24 | 14.41 | 14.08 | 14.31 | 1,142,071 | +0.11(+0.80%) |
Oct 16, 2007 | 13.93 | 14.30 | 13.88 | 14.20 | 814,138 | +0.25(+1.79%) |
Oct 15, 2007 | 14.07 | 14.09 | 13.85 | 13.95 | 864,072 | -0.08(-0.54%) |
Oct 12, 2007 | 13.78 | 14.07 | 13.78 | 14.03 | 1,258,293 | +0.28(+2.02%) |
Oct 11, 2007 | 13.76 | 13.91 | 13.70 | 13.75 | 713,100 | +0.12(+0.88%) |
Oct 10, 2007 | 13.67 | 13.72 | 13.53 | 13.63 | 1,160,176 | +0.01(+0.07%) |
Oct 09, 2007 | 13.49 | 13.74 | 13.42 | 13.62 | 855,604 | +0.17(+1.30%) |
Oct 08, 2007 | 13.97 | 14.01 | 13.30 | 13.44 | 647,689 | -0.46(-3.30%) |
Oct 05, 2007 | 13.54 | 13.94 | 13.54 | 13.90 | 758,947 | +0.52(+3.86%) |
Oct 04, 2007 | 13.50 | 13.53 | 13.15 | 13.39 | 611,771 | -0.05(-0.41%) |
Oct 03, 2007 | 13.53 | 13.63 | 13.42 | 13.44 | 943,208 | -0.17(-1.26%) |
Oct 02, 2007 | 13.55 | 13.78 | 13.49 | 13.61 | 698,792 | -0.06(-0.45%) |
Oct 01, 2007 | 13.56 | 13.90 | 13.54 | 13.67 | 2,055,494 | +0.18(+1.37%) |
Sep 28, 2007 | 13.33 | 13.69 | 13.30 | 13.49 | 2,238,587 | +0.17(+1.29%) |
Sep 27, 2007 | 13.31 | 13.36 | 13.10 | 13.32 | 1,248,364 | +0.23(+1.78%) |
Sep 26, 2007 | 13.22 | 13.35 | 13.02 | 13.08 | 541,396 | +0.09(+0.66%) |
Sep 25, 2007 | 12.82 | 13.01 | 12.66 | 13.00 | 558,040 | +0.01(+0.08%) |
Sep 24, 2007 | 13.24 | 13.36 | 12.97 | 12.99 | 604,763 | -0.18(-1.38%) |
Sep 21, 2007 | 12.53 | 13.43 | 12.39 | 13.17 | 3,322,839 | +0.75(+6.01%) |
Sep 20, 2007 | 12.33 | 12.60 | 12.20 | 12.42 | 2,352,765 | +0.14(+1.17%) |
Sep 19, 2007 | 12.27 | 12.45 | 12.03 | 12.28 | 1,643,753 | -0.02(-0.17%) |
Sep 18, 2007 | 11.62 | 12.35 | 11.13 | 12.30 | 3,467,679 | +1.46(+13.42%) |
Sep 17, 2007 | 10.90 | 10.95 | 10.66 | 10.85 | 683,899 | -0.10(-0.88%) |
Sep 14, 2007 | 11.03 | 11.03 | 10.86 | 10.94 | 516,574 | -0.19(-1.69%) |
Sep 13, 2007 | 10.94 | 11.15 | 10.78 | 11.13 | 1,082,500 | +0.19(+1.72%) |
Sep 12, 2007 | 11.21 | 11.21 | 10.94 | 10.94 | 472,772 | -0.23(-2.02%) |
Sep 11, 2007 | 11.05 | 11.25 | 10.97 | 11.17 | 925,687 | +0.25(+2.26%) |
Sep 10, 2007 | 11.02 | 11.06 | 10.65 | 10.92 | 767,123 | +0.00(+0.03%) |
Sep 07, 2007 | 10.95 | 11.04 | 10.86 | 10.92 | 369,691 | -0.04(-0.41%) |
Sep 06, 2007 | 11.12 | 11.13 | 10.89 | 10.96 | 380,787 | -0.05(-0.50%) |
Sep 05, 2007 | 11.18 | 11.18 | 10.97 | 11.02 | 342,533 | -0.13(-1.17%) |
Sep 04, 2007 | 11.06 | 11.17 | 10.91 | 11.15 | 1,433,794 | +0.05(+0.43%) |
Aug 31, 2007 | 11.06 | 11.17 | 10.98 | 11.10 | 442,110 | +0.27(+2.50%) |
Aug 30, 2007 | 10.69 | 10.87 | 10.67 | 10.83 | 697,916 | +0.05(+0.44%) |
Aug 29, 2007 | 10.81 | 10.87 | 10.70 | 10.78 | 810,925 | +0.13(+1.19%) |
Aug 28, 2007 | 10.89 | 10.96 | 10.62 | 10.65 | 780,848 | -0.38(-3.44%) |
Aug 27, 2007 | 11.18 | 11.19 | 10.77 | 11.03 | 1,019,424 | -0.12(-1.11%) |
Aug 24, 2007 | 11.04 | 11.18 | 10.89 | 11.16 | 812,678 | +0.16(+1.43%) |
Aug 23, 2007 | 11.29 | 11.35 | 10.91 | 11.00 | 1,477,596 | -0.23(-2.07%) |
Aug 22, 2007 | 10.98 | 11.31 | 10.97 | 11.23 | 1,570,165 | +0.40(+3.70%) |
Aug 21, 2007 | 10.85 | 10.93 | 10.56 | 10.83 | 1,188,209 | +0.06(+0.54%) |
Aug 20, 2007 | 11.07 | 11.20 | 10.56 | 10.77 | 1,659,813 | -0.06(-0.57%) |
Aug 17, 2007 | 10.98 | 11.19 | 10.65 | 10.84 | 1,931,095 | +0.27(+2.56%) |
Aug 16, 2007 | 10.42 | 10.65 | 10.04 | 10.56 | 2,720,704 | -0.08(-0.71%) |
Aug 15, 2007 | 10.90 | 10.99 | 10.49 | 10.64 | 2,414,672 | -0.39(-3.51%) |
Aug 14, 2007 | 11.84 | 11.85 | 11.00 | 11.03 | 1,764,647 | -0.67(-5.77%) |
Aug 13, 2007 | 12.11 | 12.14 | 11.56 | 11.70 | 1,356,702 | -0.28(-2.37%) |
Aug 10, 2007 | 12.10 | 12.35 | 11.93 | 11.99 | 1,770,779 | -0.20(-1.60%) |
Aug 09, 2007 | 12.15 | 12.40 | 11.98 | 12.18 | 1,565,200 | +0.02(+0.17%) |
Aug 08, 2007 | 11.98 | 12.19 | 11.87 | 12.16 | 1,742,454 | +0.19(+1.60%) |
Aug 07, 2007 | 11.29 | 12.02 | 11.17 | 11.97 | 1,352,029 | +0.66(+5.81%) |
Aug 06, 2007 | 11.00 | 11.34 | 10.83 | 11.31 | 1,274,061 | +0.20(+1.82%) |
Aug 03, 2007 | 11.31 | 11.38 | 11.07 | 11.11 | 1,572,209 | -0.16(-1.40%) |
Aug 02, 2007 | 11.38 | 11.65 | 11.17 | 11.27 | 2,754,286 | -0.23(-1.97%) |