Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.09 | 15.09 | 14.59 | 14.86 | 139,159 | -0.11(-0.73%) |
Oct 30, 2007 | 14.58 | 15.28 | 14.58 | 14.97 | 270,764 | +0.40(+2.75%) |
Oct 29, 2007 | 14.48 | 15.02 | 14.00 | 14.57 | 705,504 | +0.22(+1.53%) |
Oct 26, 2007 | 14.40 | 14.60 | 14.00 | 14.35 | 191,393 | +0.13(+0.91%) |
Oct 25, 2007 | 14.47 | 14.61 | 14.10 | 14.22 | 202,488 | -0.25(-1.73%) |
Oct 24, 2007 | 14.82 | 14.82 | 14.21 | 14.47 | 277,545 | -0.53(-3.53%) |
Oct 23, 2007 | 14.75 | 15.01 | 14.41 | 15.00 | 424,549 | +0.43(+2.95%) |
Oct 22, 2007 | 14.66 | 14.75 | 14.38 | 14.57 | 192,900 | -0.24(-1.62%) |
Oct 19, 2007 | 14.60 | 15.65 | 14.38 | 14.81 | 593,386 | +0.18(+1.23%) |
Oct 18, 2007 | 14.77 | 15.00 | 14.51 | 14.63 | 153,546 | -0.19(-1.28%) |
Oct 17, 2007 | 15.16 | 15.48 | 14.51 | 14.82 | 187,151 | -0.10(-0.67%) |
Oct 16, 2007 | 15.25 | 15.25 | 14.64 | 14.92 | 287,973 | -0.33(-2.16%) |
Oct 15, 2007 | 15.48 | 15.62 | 15.05 | 15.25 | 236,038 | -0.25(-1.61%) |
Oct 12, 2007 | 15.46 | 16.00 | 15.43 | 15.50 | 538,037 | +0.02(+0.13%) |
Oct 11, 2007 | 15.95 | 15.99 | 15.38 | 15.48 | 251,208 | -0.42(-2.64%) |
Oct 10, 2007 | 16.06 | 16.06 | 15.57 | 15.90 | 227,534 | -0.10(-0.62%) |
Oct 09, 2007 | 15.94 | 16.09 | 15.90 | 16.00 | 277,335 | +0.19(+1.20%) |
Oct 08, 2007 | 16.00 | 16.25 | 15.72 | 15.81 | 201,729 | -0.01(-0.06%) |
Oct 05, 2007 | 15.55 | 16.00 | 15.53 | 15.82 | 486,804 | +0.47(+3.06%) |
Oct 04, 2007 | 16.20 | 16.26 | 15.28 | 15.35 | 809,646 | -0.65(-4.06%) |
Oct 03, 2007 | 16.48 | 16.60 | 15.94 | 16.00 | 487,579 | -0.48(-2.91%) |
Oct 02, 2007 | 16.19 | 16.75 | 15.94 | 16.48 | 546,437 | +0.48(+3.00%) |
Oct 01, 2007 | 15.58 | 16.27 | 15.50 | 16.00 | 689,806 | +0.54(+3.49%) |
Sep 28, 2007 | 15.74 | 15.85 | 15.40 | 15.46 | 751,660 | -0.19(-1.21%) |
Sep 27, 2007 | 15.85 | 15.85 | 15.50 | 15.65 | 668,178 | +0.02(+0.13%) |
Sep 26, 2007 | 15.20 | 15.66 | 15.05 | 15.63 | 1,140,581 | +0.61(+4.06%) |
Sep 25, 2007 | 14.31 | 15.18 | 14.15 | 15.02 | 924,031 | +0.92(+6.52%) |
Sep 24, 2007 | 14.09 | 14.25 | 14.01 | 14.10 | 238,249 | +0.07(+0.50%) |
Sep 21, 2007 | 14.04 | 14.10 | 13.75 | 14.03 | 585,886 | +0.19(+1.37%) |
Sep 20, 2007 | 14.23 | 14.25 | 13.80 | 13.84 | 319,140 | -0.31(-2.19%) |
Sep 19, 2007 | 14.08 | 14.25 | 13.86 | 14.15 | 553,012 | +0.15(+1.07%) |
Sep 18, 2007 | 13.85 | 14.05 | 13.78 | 14.00 | 480,847 | +0.23(+1.67%) |
Sep 17, 2007 | 13.62 | 13.82 | 13.55 | 13.77 | 210,786 | +0.24(+1.77%) |
Sep 14, 2007 | 13.40 | 13.55 | 13.30 | 13.53 | 161,289 | +0.21(+1.58%) |
Sep 13, 2007 | 13.35 | 13.60 | 13.15 | 13.32 | 259,144 | +0.02(+0.15%) |
Sep 12, 2007 | 13.62 | 13.65 | 13.20 | 13.30 | 141,453 | -0.32(-2.35%) |
Sep 11, 2007 | 13.75 | 13.75 | 13.26 | 13.62 | 210,272 | -0.01(-0.07%) |
Sep 10, 2007 | 13.54 | 13.74 | 13.15 | 13.63 | 187,563 | +0.23(+1.72%) |
Sep 07, 2007 | 13.86 | 13.86 | 13.32 | 13.40 | 191,036 | -0.35(-2.55%) |
Sep 06, 2007 | 13.83 | 13.93 | 13.49 | 13.75 | 168,974 | +0.04(+0.29%) |
Sep 05, 2007 | 13.85 | 14.00 | 13.62 | 13.71 | 234,754 | +0.04(+0.29%) |
Sep 04, 2007 | 13.55 | 13.73 | 13.18 | 13.67 | 230,106 | +0.17(+1.26%) |
Aug 31, 2007 | 13.55 | 13.60 | 13.31 | 13.50 | 178,321 | +0.24(+1.81%) |
Aug 30, 2007 | 13.36 | 13.52 | 13.22 | 13.26 | 196,106 | -0.24(-1.78%) |
Aug 29, 2007 | 13.30 | 13.52 | 13.10 | 13.50 | 274,156 | +0.34(+2.58%) |
Aug 28, 2007 | 13.94 | 13.98 | 13.05 | 13.16 | 347,665 | -0.69(-4.98%) |
Aug 27, 2007 | 14.11 | 14.11 | 13.71 | 13.85 | 389,167 | -0.04(-0.29%) |
Aug 24, 2007 | 13.40 | 14.12 | 13.17 | 13.89 | 854,299 | +0.57(+4.28%) |
Aug 23, 2007 | 11.77 | 13.39 | 11.15 | 13.32 | 1,606,376 | +1.64(+14.04%) |
Aug 22, 2007 | 11.43 | 11.80 | 11.39 | 11.68 | 187,194 | +0.37(+3.27%) |
Aug 21, 2007 | 11.10 | 11.47 | 11.02 | 11.31 | 216,814 | +0.16(+1.43%) |
Aug 20, 2007 | 11.02 | 11.32 | 10.63 | 11.15 | 84,176 | +0.14(+1.27%) |
Aug 17, 2007 | 12.08 | 12.08 | 11.00 | 11.01 | 213,857 | -0.66(-5.66%) |
Aug 16, 2007 | 10.70 | 11.67 | 10.54 | 11.67 | 230,100 | +0.97(+9.07%) |
Aug 15, 2007 | 10.51 | 11.03 | 10.29 | 10.70 | 152,883 | +0.15(+1.42%) |
Aug 14, 2007 | 10.69 | 10.94 | 10.40 | 10.55 | 251,953 | -0.14(-1.31%) |
Aug 13, 2007 | 10.96 | 11.17 | 10.43 | 10.69 | 343,604 | -0.14(-1.29%) |
Aug 10, 2007 | 11.44 | 11.51 | 10.50 | 10.83 | 271,419 | -0.59(-5.17%) |
Aug 09, 2007 | 11.23 | 11.90 | 11.00 | 11.42 | 319,456 | +0.05(+0.44%) |
Aug 08, 2007 | 10.46 | 11.66 | 10.36 | 11.37 | 464,979 | +1.00(+9.64%) |
Aug 07, 2007 | 9.760 | 10.60 | 9.720 | 10.37 | 455,606 | +0.48(+4.85%) |
Aug 06, 2007 | 10.04 | 10.04 | 9.600 | 9.890 | 539,304 | -0.13(-1.30%) |
Aug 03, 2007 | 10.06 | 10.96 | 9.970 | 10.02 | 350,770 | -0.89(-8.16%) |
Aug 02, 2007 | 11.31 | 11.36 | 10.83 | 10.91 | 301,386 | -0.33(-2.94%) |