Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.45 | 16.37 | 15.04 | 16.06 | 681,685 | +0.65(+4.22%) |
Oct 30, 2007 | 15.01 | 15.45 | 15.01 | 15.41 | 411,953 | -0.19(-1.22%) |
Oct 29, 2007 | 15.50 | 16.00 | 15.45 | 15.60 | 257,502 | +0.14(+0.91%) |
Oct 26, 2007 | 14.79 | 16.00 | 14.65 | 15.46 | 518,210 | +1.13(+7.89%) |
Oct 25, 2007 | 13.95 | 14.45 | 13.84 | 14.33 | 113,750 | +0.37(+2.65%) |
Oct 24, 2007 | 13.96 | 14.29 | 13.69 | 13.96 | 251,370 | -0.01(-0.07%) |
Oct 23, 2007 | 13.61 | 14.07 | 13.39 | 13.97 | 176,625 | +0.49(+3.64%) |
Oct 22, 2007 | 12.68 | 13.53 | 12.67 | 13.48 | 180,000 | +0.63(+4.90%) |
Oct 19, 2007 | 13.49 | 13.53 | 12.79 | 12.85 | 94,937 | -0.65(-4.81%) |
Oct 18, 2007 | 13.74 | 13.98 | 13.34 | 13.50 | 91,791 | -0.35(-2.53%) |
Oct 17, 2007 | 13.69 | 13.85 | 13.33 | 13.85 | 119,274 | +0.34(+2.52%) |
Oct 16, 2007 | 13.54 | 13.69 | 13.40 | 13.51 | 51,574 | -0.09(-0.66%) |
Oct 15, 2007 | 13.92 | 13.92 | 13.36 | 13.60 | 83,923 | -0.34(-2.44%) |
Oct 12, 2007 | 13.42 | 14.17 | 13.16 | 13.94 | 230,605 | +0.47(+3.49%) |
Oct 11, 2007 | 13.92 | 14.08 | 13.35 | 13.47 | 83,226 | -0.38(-2.74%) |
Oct 10, 2007 | 13.87 | 14.09 | 13.78 | 13.85 | 62,651 | -0.03(-0.22%) |
Oct 09, 2007 | 14.00 | 14.18 | 13.88 | 13.88 | 50,268 | -0.11(-0.79%) |
Oct 08, 2007 | 13.94 | 13.99 | 13.49 | 13.99 | 65,139 | -0.01(-0.07%) |
Oct 05, 2007 | 13.60 | 14.12 | 13.49 | 14.00 | 135,921 | +0.56(+4.17%) |
Oct 04, 2007 | 13.26 | 13.47 | 13.03 | 13.44 | 38,870 | +0.26(+1.97%) |
Oct 03, 2007 | 13.29 | 13.35 | 12.97 | 13.18 | 61,615 | -0.23(-1.72%) |
Oct 02, 2007 | 13.53 | 13.65 | 13.19 | 13.41 | 57,443 | -0.13(-0.96%) |
Oct 01, 2007 | 12.51 | 13.55 | 12.50 | 13.54 | 103,297 | +1.01(+8.06%) |
Sep 28, 2007 | 13.09 | 13.13 | 12.50 | 12.53 | 87,722 | -0.59(-4.50%) |
Sep 27, 2007 | 13.06 | 13.13 | 12.73 | 13.12 | 54,147 | +0.09(+0.69%) |
Sep 26, 2007 | 13.02 | 13.14 | 12.77 | 13.03 | 93,172 | +0.05(+0.39%) |
Sep 25, 2007 | 12.67 | 13.21 | 12.57 | 12.98 | 79,692 | +0.23(+1.80%) |
Sep 24, 2007 | 13.16 | 13.17 | 12.37 | 12.75 | 212,429 | -0.45(-3.41%) |
Sep 21, 2007 | 13.66 | 13.66 | 13.17 | 13.20 | 193,925 | -0.49(-3.58%) |
Sep 20, 2007 | 13.78 | 13.99 | 13.56 | 13.69 | 61,421 | -0.13(-0.94%) |
Sep 19, 2007 | 14.00 | 14.05 | 13.52 | 13.82 | 124,197 | -0.14(-1.00%) |
Sep 18, 2007 | 13.22 | 13.97 | 12.95 | 13.96 | 150,541 | +0.90(+6.89%) |
Sep 17, 2007 | 13.12 | 13.18 | 12.77 | 13.06 | 61,979 | -0.07(-0.53%) |
Sep 14, 2007 | 12.79 | 13.18 | 12.56 | 13.13 | 107,458 | +0.13(+1.00%) |
Sep 13, 2007 | 13.09 | 13.23 | 12.82 | 13.00 | 119,205 | +0.00(+0.00%) |
Sep 12, 2007 | 13.17 | 13.17 | 12.85 | 13.00 | 56,723 | -0.24(-1.81%) |
Sep 11, 2007 | 13.05 | 13.29 | 12.83 | 13.24 | 108,947 | +0.29(+2.24%) |
Sep 10, 2007 | 12.92 | 13.44 | 12.90 | 12.95 | 136,522 | +0.14(+1.09%) |
Sep 07, 2007 | 12.92 | 13.12 | 12.36 | 12.81 | 143,446 | -0.41(-3.10%) |
Sep 06, 2007 | 12.85 | 13.28 | 12.85 | 13.22 | 73,012 | +0.33(+2.56%) |
Sep 05, 2007 | 13.19 | 13.28 | 12.85 | 12.89 | 82,670 | -0.32(-2.42%) |
Sep 04, 2007 | 13.10 | 13.44 | 12.70 | 13.21 | 73,352 | +0.03(+0.23%) |
Aug 31, 2007 | 13.25 | 13.26 | 12.64 | 13.18 | 87,309 | +0.11(+0.84%) |
Aug 30, 2007 | 13.22 | 13.22 | 12.82 | 13.07 | 54,011 | -0.34(-2.54%) |
Aug 29, 2007 | 12.89 | 13.49 | 12.67 | 13.41 | 74,824 | +0.63(+4.93%) |
Aug 28, 2007 | 12.93 | 13.06 | 12.71 | 12.78 | 67,950 | -0.26(-1.99%) |
Aug 27, 2007 | 13.50 | 13.50 | 13.01 | 13.04 | 54,746 | -0.62(-4.54%) |
Aug 24, 2007 | 13.38 | 13.70 | 13.17 | 13.66 | 76,271 | +0.26(+1.94%) |
Aug 23, 2007 | 13.48 | 13.49 | 13.11 | 13.40 | 35,106 | +0.01(+0.07%) |
Aug 22, 2007 | 13.18 | 13.68 | 13.10 | 13.39 | 82,298 | +0.40(+3.08%) |
Aug 21, 2007 | 13.46 | 13.81 | 12.96 | 12.99 | 96,407 | -0.53(-3.92%) |
Aug 20, 2007 | 13.20 | 13.54 | 13.05 | 13.52 | 121,398 | +0.40(+3.05%) |
Aug 17, 2007 | 13.25 | 13.50 | 12.62 | 13.12 | 250,973 | +0.20(+1.55%) |
Aug 16, 2007 | 12.17 | 12.95 | 12.17 | 12.92 | 216,640 | +0.69(+5.64%) |
Aug 15, 2007 | 12.23 | 12.71 | 12.20 | 12.23 | 88,881 | -0.02(-0.16%) |
Aug 14, 2007 | 12.56 | 12.68 | 12.19 | 12.25 | 209,372 | -0.27(-2.16%) |
Aug 13, 2007 | 12.90 | 13.12 | 12.50 | 12.52 | 156,083 | -0.18(-1.42%) |
Aug 10, 2007 | 12.51 | 12.95 | 12.30 | 12.70 | 244,541 | +0.20(+1.60%) |
Aug 09, 2007 | 13.14 | 13.47 | 12.02 | 12.50 | 447,363 | -0.63(-4.80%) |
Aug 08, 2007 | 13.15 | 14.14 | 12.71 | 13.13 | 274,651 | +0.17(+1.31%) |
Aug 07, 2007 | 12.39 | 13.29 | 12.38 | 12.96 | 132,383 | +0.48(+3.85%) |
Aug 06, 2007 | 12.09 | 12.56 | 11.80 | 12.48 | 102,099 | +0.47(+3.91%) |
Aug 03, 2007 | 11.80 | 12.69 | 11.76 | 12.01 | 122,194 | -0.74(-5.80%) |
Aug 02, 2007 | 12.09 | 12.82 | 11.93 | 12.75 | 173,437 | +0.74(+6.16%) |