Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.80 | 22.75 | 22.40 | 22.50 | 51,618 | +1.70(+8.17%) |
Oct 30, 2007 | 20.70 | 21.10 | 20.65 | 20.80 | 89,266 | +0.10(+0.48%) |
Oct 29, 2007 | 21.45 | 20.98 | 20.35 | 20.70 | 83,440 | -0.75(-3.50%) |
Oct 26, 2007 | 21.45 | 21.45 | 20.80 | 21.45 | 175,796 | +1.67(+8.44%) |
Oct 25, 2007 | 19.78 | 19.80 | 19.45 | 19.78 | 178,270 | +0.40(+2.06%) |
Oct 24, 2007 | 18.70 | 19.40 | 19.05 | 19.38 | 300,864 | +0.68(+3.64%) |
Oct 23, 2007 | 18.70 | 18.80 | 18.35 | 18.70 | 24,744 | +0.65(+3.60%) |
Oct 19, 2007 | 18.05 | 18.50 | 18.05 | 18.05 | 25,920 | -0.55(-2.96%) |
Oct 18, 2007 | 18.60 | 18.60 | 18.25 | 18.60 | 31,700 | -0.05(-0.27%) |
Oct 17, 2007 | 18.65 | 18.65 | 18.15 | 18.65 | 52,458 | +1.07(+6.09%) |
Oct 16, 2007 | 17.58 | 17.85 | 17.50 | 17.58 | 57,286 | -1.52(-7.96%) |
Oct 15, 2007 | 19.10 | 19.40 | 18.75 | 19.10 | 85,419 | -0.20(-1.04%) |
Oct 12, 2007 | 19.30 | 19.40 | 19.05 | 19.30 | 41,685 | +0.70(+3.76%) |
Oct 11, 2007 | 18.60 | 19.10 | 18.60 | 18.60 | 61,152 | -0.25(-1.33%) |
Oct 10, 2007 | 18.85 | 18.90 | 18.65 | 18.85 | 49,542 | +0.65(+3.57%) |
Oct 09, 2007 | 18.20 | 18.20 | 17.50 | 18.20 | 37,294 | +0.90(+5.20%) |
Oct 08, 2007 | 16.95 | 17.45 | 17.05 | 17.30 | 25,839 | +0.35(+2.06%) |
Oct 05, 2007 | 16.95 | 17.10 | 16.85 | 16.95 | 27,824 | +0.35(+2.11%) |
Oct 04, 2007 | 17.00 | 16.85 | 16.55 | 16.60 | 106,630 | -0.40(-2.35%) |
Oct 03, 2007 | 17.00 | 17.30 | 16.90 | 17.00 | 71,875 | -0.75(-4.23%) |
Oct 02, 2007 | 17.75 | 18.00 | 17.75 | 17.75 | 44,706 | +2.15(+13.78%) |
Oct 01, 2007 | 15.30 | 15.60 | 15.25 | 15.60 | 52,815 | +0.30(+1.96%) |
Sep 28, 2007 | 15.30 | 15.45 | 15.25 | 15.30 | 18,511 | +0.40(+2.68%) |
Sep 27, 2007 | 14.35 | 15.00 | 14.75 | 14.90 | 50,223 | +0.55(+3.83%) |
Sep 26, 2007 | 14.20 | 14.35 | 14.05 | 14.35 | 22,633 | +0.15(+1.06%) |
Sep 25, 2007 | 14.20 | 14.20 | 13.95 | 14.20 | 25,597 | +0.05(+0.35%) |
Sep 24, 2007 | 14.15 | 14.28 | 14.10 | 14.15 | 19,503 | +0.45(+3.28%) |
Sep 21, 2007 | 13.70 | 13.80 | 13.50 | 13.70 | 17,658 | +0.00(+0.00%) |
Sep 20, 2007 | 13.70 | 13.95 | 13.70 | 13.70 | 23,208 | -0.15(-1.08%) |
Sep 19, 2007 | 13.85 | 13.95 | 13.65 | 13.85 | 46,937 | -0.05(-0.36%) |
Sep 18, 2007 | 12.95 | 14.00 | 13.60 | 13.90 | 75,677 | +0.95(+7.34%) |
Sep 17, 2007 | 12.95 | 13.20 | 12.90 | 12.95 | 23,964 | -0.50(-3.72%) |
Sep 14, 2007 | 13.45 | 13.50 | 13.30 | 13.45 | 54,055 | -0.05(-0.37%) |
Sep 13, 2007 | 13.50 | 13.60 | 13.35 | 13.50 | 17,043 | +0.50(+3.85%) |
Sep 12, 2007 | 13.00 | 13.10 | 12.95 | 13.00 | 3,191 | +0.00(+0.00%) |
Sep 11, 2007 | 13.00 | 13.10 | 13.00 | 13.00 | 10,044 | -0.30(-2.26%) |
Sep 10, 2007 | 13.30 | 13.30 | 13.00 | 13.30 | 8,442 | +0.05(+0.38%) |
Sep 07, 2007 | 13.25 | 13.45 | 13.25 | 13.25 | 44,480 | -0.15(-1.12%) |
Sep 06, 2007 | 13.30 | 13.50 | 13.40 | 13.40 | 4,138 | +0.10(+0.75%) |
Sep 05, 2007 | 13.30 | 13.40 | 13.20 | 13.30 | 39,353 | +0.15(+1.14%) |
Sep 04, 2007 | 13.15 | 13.40 | 13.05 | 13.15 | 15,010 | -0.10(-0.75%) |
Aug 31, 2007 | 13.25 | 13.40 | 13.05 | 13.25 | 24,424 | +0.55(+4.33%) |
Aug 30, 2007 | 12.70 | 12.70 | 12.55 | 12.70 | 18,713 | -0.35(-2.68%) |
Aug 29, 2007 | 12.85 | 13.05 | 12.60 | 13.05 | 22,450 | +0.20(+1.56%) |
Aug 28, 2007 | 12.85 | 13.90 | 12.75 | 12.85 | 43,870 | -1.00(-7.22%) |
Aug 27, 2007 | 13.85 | 13.85 | 13.65 | 13.85 | 120,396 | +1.45(+11.69%) |
Aug 24, 2007 | 12.30 | 12.40 | 12.15 | 12.40 | 15,972 | +0.10(+0.81%) |
Aug 23, 2007 | 12.30 | 12.35 | 12.20 | 12.30 | 5,190 | +0.05(+0.41%) |
Aug 22, 2007 | 12.25 | 12.30 | 12.00 | 12.25 | 14,280 | +0.10(+0.82%) |
Aug 21, 2007 | 12.15 | 12.30 | 12.10 | 12.15 | 69,900 | +0.30(+2.53%) |
Aug 20, 2007 | 11.85 | 12.00 | 11.70 | 11.85 | 17,484 | +0.20(+1.72%) |
Aug 17, 2007 | 11.65 | 11.65 | 11.30 | 11.65 | 38,678 | +0.30(+2.64%) |
Aug 16, 2007 | 11.35 | 11.55 | 10.95 | 11.35 | 56,021 | -0.25(-2.16%) |
Aug 15, 2007 | 11.60 | 12.15 | 11.60 | 11.60 | 36,572 | -0.70(-5.69%) |
Aug 14, 2007 | 12.30 | 12.55 | 12.30 | 12.30 | 39,500 | +0.00(+0.00%) |
Aug 13, 2007 | 12.30 | 12.40 | 12.20 | 12.30 | 25,020 | +0.85(+7.42%) |
Aug 10, 2007 | 11.45 | 11.70 | 11.30 | 11.45 | 52,124 | -0.30(-2.55%) |
Aug 09, 2007 | 11.75 | 12.75 | 11.75 | 11.75 | 79,694 | -1.20(-9.27%) |
Aug 08, 2007 | 12.95 | 12.95 | 12.00 | 12.95 | 44,632 | +0.15(+1.17%) |
Aug 07, 2007 | 12.80 | 12.80 | 12.45 | 12.80 | 46,150 | +0.40(+3.23%) |
Aug 06, 2007 | 12.40 | 12.60 | 12.25 | 12.40 | 58,528 | -0.80(-6.06%) |
Aug 03, 2007 | 13.20 | 13.45 | 13.17 | 13.20 | 41,427 | -0.31(-2.29%) |
Aug 02, 2007 | 13.51 | 13.60 | 13.25 | 13.51 | 73,500 | -0.19(-1.39%) |