Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.15 | 12.42 | 12.10 | 12.42 | 9,288,358 | +0.25(+2.05%) |
Oct 30, 2007 | 12.02 | 12.30 | 12.01 | 12.17 | 1,970,845 | +0.08(+0.65%) |
Oct 29, 2007 | 12.43 | 12.50 | 12.09 | 12.09 | 1,013,379 | -0.35(-2.83%) |
Oct 26, 2007 | 12.31 | 12.45 | 12.19 | 12.45 | 2,120,627 | +0.24(+1.97%) |
Oct 25, 2007 | 12.09 | 12.21 | 11.95 | 12.21 | 3,140,537 | +0.14(+1.14%) |
Oct 24, 2007 | 12.00 | 12.11 | 11.81 | 12.07 | 1,471,093 | +0.02(+0.20%) |
Oct 23, 2007 | 12.13 | 12.20 | 11.80 | 12.05 | 935,835 | +0.03(+0.24%) |
Oct 22, 2007 | 11.63 | 12.05 | 11.63 | 12.02 | 1,194,995 | +0.29(+2.47%) |
Oct 19, 2007 | 12.16 | 12.19 | 11.73 | 11.73 | 1,556,392 | -0.48(-3.93%) |
Oct 18, 2007 | 11.98 | 12.33 | 11.98 | 12.21 | 2,740,776 | +0.13(+1.10%) |
Oct 17, 2007 | 12.19 | 12.23 | 11.86 | 12.07 | 2,096,344 | -0.05(-0.40%) |
Oct 16, 2007 | 12.20 | 12.22 | 12.08 | 12.12 | 1,876,363 | -0.08(-0.68%) |
Oct 15, 2007 | 12.52 | 12.58 | 12.12 | 12.21 | 2,247,555 | -0.29(-2.31%) |
Oct 12, 2007 | 12.64 | 12.66 | 12.49 | 12.50 | 1,500,478 | -0.12(-0.97%) |
Oct 11, 2007 | 12.43 | 12.74 | 12.40 | 12.62 | 7,804,612 | -0.14(-1.11%) |
Oct 10, 2007 | 12.81 | 12.81 | 12.67 | 12.76 | 1,822,491 | -0.03(-0.27%) |
Oct 09, 2007 | 12.68 | 12.81 | 12.61 | 12.79 | 3,685,386 | +0.12(+0.97%) |
Oct 08, 2007 | 12.74 | 12.74 | 12.61 | 12.67 | 1,299,884 | -0.04(-0.35%) |
Oct 05, 2007 | 12.50 | 12.78 | 12.50 | 12.72 | 2,032,268 | +0.25(+2.04%) |
Oct 04, 2007 | 12.36 | 12.46 | 12.29 | 12.46 | 622,189 | +0.11(+0.87%) |
Oct 03, 2007 | 12.30 | 12.36 | 12.20 | 12.35 | 1,592,103 | +0.01(+0.08%) |
Oct 02, 2007 | 12.22 | 12.34 | 12.17 | 12.34 | 761,769 | +0.17(+1.37%) |
Oct 01, 2007 | 11.96 | 12.21 | 11.96 | 12.18 | 996,237 | +0.23(+1.93%) |
Sep 28, 2007 | 12.00 | 12.05 | 11.85 | 11.95 | 744,831 | -0.09(-0.73%) |
Sep 27, 2007 | 11.96 | 12.04 | 11.89 | 12.04 | 727,690 | +0.11(+0.90%) |
Sep 26, 2007 | 11.90 | 11.96 | 11.78 | 11.93 | 578,520 | +0.05(+0.45%) |
Sep 25, 2007 | 11.92 | 11.97 | 11.80 | 11.87 | 484,242 | -0.14(-1.18%) |
Sep 24, 2007 | 11.87 | 12.04 | 11.82 | 12.02 | 608,721 | +0.15(+1.28%) |
Sep 21, 2007 | 11.91 | 11.92 | 11.81 | 11.86 | 1,232,339 | +0.05(+0.46%) |
Sep 20, 2007 | 11.96 | 11.96 | 11.73 | 11.81 | 956,649 | -0.18(-1.51%) |
Sep 19, 2007 | 11.71 | 12.03 | 11.67 | 11.99 | 1,552,106 | +0.35(+2.99%) |
Sep 18, 2007 | 11.44 | 11.64 | 11.34 | 11.64 | 1,606,387 | +0.27(+2.41%) |
Sep 17, 2007 | 11.44 | 11.44 | 11.30 | 11.37 | 1,388,856 | -0.07(-0.64%) |
Sep 14, 2007 | 11.25 | 11.46 | 11.15 | 11.44 | 1,179,486 | +0.08(+0.69%) |
Sep 13, 2007 | 11.29 | 11.49 | 11.20 | 11.36 | 1,157,652 | +0.11(+0.96%) |
Sep 12, 2007 | 11.29 | 11.34 | 11.21 | 11.26 | 983,994 | -0.05(-0.43%) |
Sep 11, 2007 | 11.16 | 11.31 | 11.14 | 11.31 | 915,836 | +0.19(+1.67%) |
Sep 10, 2007 | 11.31 | 11.31 | 11.11 | 11.12 | 1,024,806 | -0.10(-0.92%) |
Sep 07, 2007 | 11.17 | 11.31 | 11.15 | 11.22 | 1,404,569 | -0.15(-1.29%) |
Sep 06, 2007 | 11.30 | 11.41 | 11.21 | 11.37 | 836,660 | +0.07(+0.65%) |
Sep 05, 2007 | 11.42 | 11.42 | 11.23 | 11.30 | 1,172,140 | -0.15(-1.33%) |
Sep 04, 2007 | 11.51 | 11.59 | 11.37 | 11.45 | 1,152,754 | -0.06(-0.55%) |
Aug 31, 2007 | 11.59 | 11.61 | 11.42 | 11.51 | 1,140,714 | +0.10(+0.90%) |
Aug 30, 2007 | 11.38 | 11.53 | 11.33 | 11.41 | 1,255,602 | -0.11(-0.94%) |
Aug 29, 2007 | 11.26 | 11.53 | 11.26 | 11.52 | 1,432,525 | +0.29(+2.62%) |
Aug 28, 2007 | 11.41 | 11.47 | 11.22 | 11.22 | 1,078,883 | -0.25(-2.18%) |
Aug 27, 2007 | 11.63 | 11.67 | 11.43 | 11.47 | 1,331,718 | -0.22(-1.84%) |
Aug 24, 2007 | 11.66 | 11.70 | 11.52 | 11.69 | 1,144,796 | +0.06(+0.51%) |
Aug 23, 2007 | 11.82 | 11.82 | 11.57 | 11.63 | 1,082,148 | -0.16(-1.33%) |
Aug 22, 2007 | 11.82 | 11.90 | 11.69 | 11.79 | 1,322,535 | +0.08(+0.71%) |
Aug 21, 2007 | 11.62 | 11.84 | 11.56 | 11.70 | 1,674,749 | -0.04(-0.33%) |
Aug 20, 2007 | 11.76 | 11.98 | 11.61 | 11.74 | 2,450,598 | +0.01(+0.13%) |
Aug 17, 2007 | 11.99 | 11.99 | 11.59 | 11.73 | 2,373,870 | +0.13(+1.10%) |
Aug 16, 2007 | 10.98 | 11.65 | 10.92 | 11.60 | 3,164,412 | +0.62(+5.67%) |
Aug 15, 2007 | 11.11 | 11.41 | 10.96 | 10.98 | 1,973,498 | -0.21(-1.84%) |
Aug 14, 2007 | 11.27 | 11.41 | 11.10 | 11.18 | 2,889,334 | -0.08(-0.74%) |
Aug 13, 2007 | 11.31 | 11.47 | 11.25 | 11.27 | 2,123,688 | -0.04(-0.39%) |
Aug 10, 2007 | 10.90 | 11.39 | 10.72 | 11.31 | 2,966,062 | +0.39(+3.54%) |
Aug 09, 2007 | 10.88 | 11.27 | 10.88 | 10.92 | 3,275,831 | -0.19(-1.72%) |
Aug 08, 2007 | 11.22 | 11.44 | 10.81 | 11.11 | 2,738,940 | +0.01(+0.09%) |
Aug 07, 2007 | 11.00 | 11.24 | 10.80 | 11.10 | 1,915,748 | +0.11(+0.98%) |
Aug 06, 2007 | 10.58 | 11.00 | 10.46 | 11.00 | 3,910,672 | +0.36(+3.36%) |
Aug 03, 2007 | 10.70 | 10.99 | 10.63 | 10.64 | 1,930,440 | -0.35(-3.21%) |
Aug 02, 2007 | 10.82 | 11.07 | 10.81 | 10.99 | 2,756,983 | +0.10(+0.90%) |