Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.30 | 14.37 | 14.21 | 14.36 | 135,622 | +0.14(+0.95%) |
Oct 30, 2007 | 14.26 | 14.27 | 14.22 | 14.22 | 6,974 | -0.11(-0.75%) |
Oct 29, 2007 | 14.32 | 14.33 | 14.29 | 14.33 | 13,949 | +0.09(+0.61%) |
Oct 26, 2007 | 14.21 | 14.25 | 14.16 | 14.24 | 36,424 | +0.13(+0.95%) |
Oct 25, 2007 | 14.06 | 14.16 | 13.98 | 14.11 | 240,245 | +0.02(+0.17%) |
Oct 24, 2007 | 14.07 | 14.09 | 13.90 | 14.09 | 414,616 | -0.04(-0.27%) |
Oct 23, 2007 | 14.10 | 14.12 | 14.02 | 14.12 | 832,332 | +0.13(+0.91%) |
Oct 22, 2007 | 13.84 | 14.03 | 13.84 | 14.00 | 285,969 | +0.05(+0.36%) |
Oct 19, 2007 | 14.25 | 14.25 | 13.95 | 13.95 | 92,998 | -0.37(-2.57%) |
Oct 18, 2007 | 14.27 | 14.32 | 14.24 | 14.31 | 196,845 | -0.03(-0.24%) |
Oct 17, 2007 | 14.40 | 14.40 | 14.19 | 14.35 | 104,622 | +0.05(+0.37%) |
Oct 16, 2007 | 14.35 | 14.35 | 14.28 | 14.30 | 90,673 | -0.03(-0.19%) |
Oct 15, 2007 | 14.53 | 14.53 | 14.32 | 14.32 | 175,146 | -0.14(-0.99%) |
Oct 12, 2007 | 14.45 | 14.51 | 14.45 | 14.47 | 48,049 | +0.03(+0.18%) |
Oct 11, 2007 | 14.60 | 14.60 | 14.44 | 14.44 | 70,523 | -0.05(-0.35%) |
Oct 10, 2007 | 14.50 | 14.50 | 14.46 | 14.49 | 44,949 | -0.03(-0.19%) |
Oct 09, 2007 | 14.45 | 14.52 | 14.40 | 14.52 | 23,249 | +0.10(+0.72%) |
Oct 08, 2007 | 14.44 | 14.44 | 14.39 | 14.41 | 13,949 | -0.05(-0.37%) |
Oct 05, 2007 | 14.39 | 14.51 | 14.39 | 14.47 | 99,972 | +0.18(+1.26%) |
Oct 04, 2007 | 14.27 | 14.29 | 14.26 | 14.29 | 58,123 | +0.04(+0.25%) |
Oct 03, 2007 | 14.28 | 14.28 | 14.25 | 14.25 | 13,174 | -0.09(-0.62%) |
Oct 02, 2007 | 14.32 | 14.35 | 14.29 | 14.34 | 20,149 | +0.02(+0.13%) |
Oct 01, 2007 | 14.19 | 14.35 | 14.19 | 14.32 | 41,849 | +0.20(+1.43%) |
Sep 28, 2007 | 14.19 | 14.20 | 14.10 | 14.12 | 46,499 | -0.06(-0.41%) |
Sep 27, 2007 | 14.17 | 14.20 | 14.13 | 14.18 | 20,924 | +0.04(+0.28%) |
Sep 26, 2007 | 14.09 | 14.14 | 14.09 | 14.14 | 47,274 | +0.12(+0.83%) |
Sep 25, 2007 | 13.97 | 14.02 | 13.94 | 14.02 | 44,174 | -0.03(-0.25%) |
Sep 24, 2007 | 14.13 | 14.13 | 14.05 | 14.06 | 50,373 | -0.04(-0.27%) |
Sep 21, 2007 | 14.16 | 14.17 | 14.10 | 14.10 | 32,549 | -0.04(-0.28%) |
Sep 20, 2007 | 14.17 | 14.20 | 14.14 | 14.14 | 23,249 | -0.03(-0.23%) |
Sep 19, 2007 | 14.26 | 14.30 | 14.17 | 14.17 | 356,492 | +0.09(+0.66%) |
Sep 18, 2007 | 13.78 | 14.12 | 13.76 | 14.08 | 99,972 | +0.34(+2.50%) |
Sep 17, 2007 | 13.75 | 13.75 | 13.68 | 13.73 | 22,474 | -0.05(-0.38%) |
Sep 14, 2007 | 13.69 | 13.80 | 13.69 | 13.79 | 10,074 | +0.01(+0.04%) |
Sep 13, 2007 | 13.76 | 13.84 | 13.73 | 13.78 | 27,124 | +0.06(+0.44%) |
Sep 12, 2007 | 13.65 | 13.72 | 13.64 | 13.72 | 13,174 | +0.08(+0.55%) |
Sep 11, 2007 | 13.56 | 13.68 | 13.56 | 13.65 | 58,123 | +0.13(+0.96%) |
Sep 10, 2007 | 13.62 | 13.62 | 13.41 | 13.52 | 100,747 | +0.02(+0.14%) |
Sep 07, 2007 | 13.60 | 13.60 | 13.50 | 13.50 | 25,574 | -0.27(-1.98%) |
Sep 06, 2007 | 13.77 | 13.80 | 13.74 | 13.77 | 30,999 | +0.04(+0.31%) |
Sep 05, 2007 | 13.79 | 13.79 | 13.66 | 13.73 | 19,374 | -0.13(-0.97%) |
Sep 04, 2007 | 13.71 | 13.93 | 13.71 | 13.86 | 38,749 | +0.14(+1.01%) |
Aug 31, 2007 | 13.72 | 13.74 | 13.65 | 13.72 | 24,024 | +0.16(+1.19%) |
Aug 30, 2007 | 13.61 | 13.62 | 13.53 | 13.56 | 9,299 | -0.05(-0.36%) |
Aug 29, 2007 | 13.43 | 13.61 | 13.40 | 13.61 | 103,072 | +0.29(+2.16%) |
Aug 28, 2007 | 13.57 | 13.57 | 13.32 | 13.32 | 26,349 | -0.32(-2.35%) |
Aug 27, 2007 | 13.71 | 13.71 | 13.64 | 13.64 | 34,874 | -0.11(-0.82%) |
Aug 24, 2007 | 13.61 | 13.76 | 13.61 | 13.76 | 35,649 | +0.18(+1.36%) |
Aug 23, 2007 | 13.71 | 13.71 | 13.55 | 13.57 | 20,149 | +0.02(+0.13%) |
Aug 22, 2007 | 13.56 | 13.60 | 13.53 | 13.55 | 62,773 | +0.11(+0.80%) |
Aug 21, 2007 | 13.42 | 13.49 | 13.40 | 13.45 | 32,549 | +0.02(+0.17%) |
Aug 20, 2007 | 13.48 | 13.48 | 13.30 | 13.42 | 135,622 | +0.01(+0.06%) |
Aug 17, 2007 | 13.47 | 13.53 | 13.09 | 13.42 | 259,619 | +0.26(+1.99%) |
Aug 16, 2007 | 12.98 | 13.15 | 12.73 | 13.15 | 182,121 | +0.07(+0.53%) |
Aug 15, 2007 | 13.21 | 13.40 | 13.06 | 13.08 | 281,319 | -0.19(-1.43%) |
Aug 14, 2007 | 13.50 | 13.52 | 13.26 | 13.27 | 191,421 | -0.22(-1.65%) |
Aug 13, 2007 | 13.65 | 13.65 | 13.50 | 13.50 | 150,346 | -0.04(-0.29%) |
Aug 10, 2007 | 13.31 | 13.56 | 13.28 | 13.54 | 117,022 | -0.04(-0.31%) |
Aug 09, 2007 | 13.70 | 13.78 | 13.56 | 13.58 | 300,693 | -0.25(-1.83%) |
Aug 08, 2007 | 13.77 | 13.94 | 13.72 | 13.83 | 190,646 | +0.18(+1.29%) |
Aug 07, 2007 | 13.50 | 13.75 | 13.50 | 13.66 | 53,473 | +0.33(+2.51%) |
Aug 06, 2007 | 13.38 | 13.38 | 13.25 | 13.32 | 75,173 | -0.35(-2.58%) |
Aug 03, 2007 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 13.60 | 13.70 | 13.60 | 13.67 | 22,474 | +0.26(+1.91%) |