Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.99 | 13.39 | 12.99 | 13.39 | 326,067 | +0.33(+2.53%) |
Oct 30, 2007 | 13.04 | 13.24 | 13.00 | 13.06 | 330,394 | -0.08(-0.64%) |
Oct 29, 2007 | 13.38 | 13.51 | 13.06 | 13.14 | 296,397 | -0.21(-1.55%) |
Oct 26, 2007 | 13.23 | 13.38 | 13.07 | 13.35 | 272,135 | +0.37(+2.84%) |
Oct 25, 2007 | 13.16 | 13.35 | 12.70 | 12.98 | 472,875 | -0.18(-1.38%) |
Oct 24, 2007 | 13.21 | 13.30 | 12.94 | 13.16 | 435,169 | -0.16(-1.21%) |
Oct 23, 2007 | 13.41 | 13.41 | 12.96 | 13.32 | 566,678 | +0.19(+1.48%) |
Oct 22, 2007 | 12.50 | 13.18 | 12.50 | 13.13 | 342,757 | +0.47(+3.73%) |
Oct 19, 2007 | 13.22 | 13.22 | 12.64 | 12.66 | 303,196 | -0.56(-4.26%) |
Oct 18, 2007 | 13.33 | 13.33 | 13.08 | 13.22 | 274,916 | -0.14(-1.02%) |
Oct 17, 2007 | 13.60 | 13.65 | 13.05 | 13.36 | 366,710 | -0.03(-0.19%) |
Oct 16, 2007 | 13.51 | 13.61 | 13.30 | 13.38 | 297,015 | -0.06(-0.43%) |
Oct 15, 2007 | 13.90 | 13.97 | 13.29 | 13.44 | 372,891 | -0.38(-2.76%) |
Oct 12, 2007 | 13.67 | 13.93 | 13.56 | 13.82 | 255,136 | +0.14(+1.04%) |
Oct 11, 2007 | 14.24 | 14.24 | 13.45 | 13.68 | 803,270 | -0.45(-3.21%) |
Oct 10, 2007 | 13.92 | 14.16 | 13.76 | 14.13 | 870,956 | +0.21(+1.53%) |
Oct 09, 2007 | 13.89 | 13.95 | 13.71 | 13.92 | 382,318 | +0.10(+0.75%) |
Oct 08, 2007 | 13.84 | 15.03 | 13.75 | 13.82 | 289,443 | -0.06(-0.47%) |
Oct 05, 2007 | 13.69 | 13.98 | 13.69 | 13.88 | 323,131 | +0.34(+2.48%) |
Oct 04, 2007 | 13.47 | 13.63 | 13.47 | 13.54 | 133,981 | +0.18(+1.36%) |
Oct 03, 2007 | 13.51 | 13.62 | 13.25 | 13.36 | 266,417 | -0.24(-1.76%) |
Oct 02, 2007 | 13.36 | 13.63 | 13.36 | 13.60 | 252,509 | +0.26(+1.94%) |
Oct 01, 2007 | 12.86 | 13.41 | 12.86 | 13.34 | 539,016 | +0.59(+4.62%) |
Sep 28, 2007 | 12.88 | 12.88 | 12.68 | 12.75 | 413,998 | -0.07(-0.56%) |
Sep 27, 2007 | 12.93 | 13.01 | 12.80 | 12.83 | 257,918 | -0.03(-0.25%) |
Sep 26, 2007 | 12.87 | 13.06 | 12.78 | 12.86 | 256,372 | +0.08(+0.66%) |
Sep 25, 2007 | 12.86 | 12.86 | 12.73 | 12.77 | 282,025 | -0.09(-0.70%) |
Sep 24, 2007 | 13.00 | 13.01 | 12.81 | 12.86 | 210,939 | -0.10(-0.80%) |
Sep 21, 2007 | 13.18 | 13.23 | 12.88 | 12.97 | 563,432 | -0.08(-0.59%) |
Sep 20, 2007 | 13.18 | 13.25 | 12.94 | 13.05 | 191,313 | -0.12(-0.93%) |
Sep 19, 2007 | 13.29 | 13.38 | 12.98 | 13.17 | 487,092 | -0.03(-0.24%) |
Sep 18, 2007 | 12.75 | 13.20 | 12.44 | 13.20 | 534,535 | +0.54(+4.29%) |
Sep 17, 2007 | 12.78 | 12.83 | 12.61 | 12.66 | 860,139 | +0.05(+0.36%) |
Sep 14, 2007 | 12.41 | 12.62 | 12.20 | 12.61 | 196,104 | +0.11(+0.88%) |
Sep 13, 2007 | 12.49 | 12.66 | 12.20 | 12.50 | 290,061 | +0.10(+0.78%) |
Sep 12, 2007 | 12.44 | 12.55 | 12.29 | 12.40 | 321,586 | -0.05(-0.42%) |
Sep 11, 2007 | 12.36 | 12.53 | 12.27 | 12.46 | 284,961 | +0.17(+1.37%) |
Sep 10, 2007 | 12.44 | 12.53 | 11.96 | 12.29 | 334,567 | -0.05(-0.37%) |
Sep 07, 2007 | 12.56 | 12.61 | 12.20 | 12.33 | 419,715 | -0.41(-3.20%) |
Sep 06, 2007 | 12.90 | 12.96 | 12.58 | 12.74 | 248,027 | -0.08(-0.61%) |
Sep 05, 2007 | 12.83 | 12.88 | 12.55 | 12.82 | 806,824 | -0.15(-1.15%) |
Sep 04, 2007 | 12.53 | 13.08 | 12.50 | 12.97 | 349,557 | +0.45(+3.62%) |
Aug 31, 2007 | 12.66 | 12.66 | 12.33 | 12.52 | 243,391 | +0.05(+0.36%) |
Aug 30, 2007 | 12.50 | 12.68 | 12.43 | 12.47 | 180,341 | -0.16(-1.28%) |
Aug 29, 2007 | 12.47 | 12.68 | 12.37 | 12.63 | 252,663 | +0.29(+2.36%) |
Aug 28, 2007 | 12.72 | 12.83 | 12.33 | 12.34 | 367,792 | -0.42(-3.30%) |
Aug 27, 2007 | 12.87 | 12.88 | 12.66 | 12.76 | 365,628 | -0.15(-1.15%) |
Aug 24, 2007 | 12.85 | 12.93 | 12.72 | 12.91 | 212,794 | +0.10(+0.76%) |
Aug 23, 2007 | 13.21 | 13.21 | 12.72 | 12.81 | 295,779 | -0.34(-2.56%) |
Aug 22, 2007 | 12.97 | 13.17 | 12.85 | 13.15 | 334,412 | +0.32(+2.47%) |
Aug 21, 2007 | 12.96 | 13.03 | 12.77 | 12.83 | 373,664 | -0.27(-2.07%) |
Aug 20, 2007 | 13.54 | 13.73 | 12.83 | 13.10 | 394,681 | -0.38(-2.83%) |
Aug 17, 2007 | 13.46 | 13.82 | 13.03 | 13.49 | 619,838 | +0.67(+5.20%) |
Aug 16, 2007 | 11.73 | 12.88 | 11.73 | 12.82 | 621,847 | +0.99(+8.37%) |
Aug 15, 2007 | 12.13 | 12.53 | 11.80 | 11.83 | 405,035 | -0.36(-2.97%) |
Aug 14, 2007 | 12.83 | 12.83 | 12.19 | 12.19 | 297,479 | -0.58(-4.56%) |
Aug 13, 2007 | 12.94 | 13.58 | 12.74 | 12.77 | 330,703 | +0.03(+0.20%) |
Aug 10, 2007 | 12.49 | 13.29 | 12.18 | 12.75 | 667,898 | -0.03(-0.25%) |
Aug 09, 2007 | 11.95 | 13.00 | 11.89 | 12.78 | 977,121 | +0.53(+4.33%) |
Aug 08, 2007 | 12.55 | 12.78 | 11.96 | 12.25 | 743,929 | -0.25(-1.97%) |
Aug 07, 2007 | 12.30 | 12.70 | 12.12 | 12.50 | 653,217 | +0.24(+1.95%) |
Aug 06, 2007 | 11.70 | 12.49 | 11.40 | 12.26 | 704,368 | +0.60(+5.11%) |
Aug 03, 2007 | 11.86 | 12.31 | 11.63 | 11.66 | 509,500 | -0.65(-5.31%) |
Aug 02, 2007 | 12.09 | 12.88 | 12.02 | 12.31 | 673,770 | +0.41(+3.42%) |