Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.91 | 13.22 | 12.91 | 13.19 | 61,609 | +0.30(+2.31%) |
Oct 30, 2007 | 12.83 | 12.98 | 12.74 | 12.89 | 107,755 | -0.03(-0.25%) |
Oct 29, 2007 | 13.31 | 13.36 | 12.82 | 12.93 | 93,028 | -0.34(-2.58%) |
Oct 26, 2007 | 13.33 | 13.38 | 12.82 | 13.27 | 121,501 | +0.11(+0.80%) |
Oct 25, 2007 | 13.07 | 13.31 | 12.77 | 13.16 | 107,019 | +0.11(+0.84%) |
Oct 24, 2007 | 12.92 | 13.05 | 12.58 | 13.05 | 123,955 | +0.03(+0.22%) |
Oct 23, 2007 | 13.23 | 13.26 | 12.63 | 13.02 | 136,964 | -0.20(-1.48%) |
Oct 22, 2007 | 12.61 | 13.22 | 12.44 | 13.22 | 184,337 | +0.56(+4.44%) |
Oct 19, 2007 | 13.33 | 13.33 | 12.63 | 12.66 | 192,192 | -0.77(-5.73%) |
Oct 18, 2007 | 13.36 | 13.49 | 13.12 | 13.43 | 156,110 | -0.02(-0.12%) |
Oct 17, 2007 | 13.59 | 13.65 | 13.22 | 13.44 | 136,964 | -0.09(-0.63%) |
Oct 16, 2007 | 13.60 | 13.60 | 13.22 | 13.53 | 148,992 | -0.07(-0.54%) |
Oct 15, 2007 | 12.87 | 13.61 | 12.54 | 13.60 | 287,675 | +0.53(+4.02%) |
Oct 12, 2007 | 13.16 | 13.31 | 13.00 | 13.08 | 103,828 | -0.05(-0.40%) |
Oct 11, 2007 | 13.35 | 13.35 | 12.96 | 13.13 | 149,237 | -0.14(-1.04%) |
Oct 10, 2007 | 13.23 | 13.31 | 13.11 | 13.27 | 62,591 | +0.04(+0.31%) |
Oct 09, 2007 | 13.30 | 13.30 | 13.00 | 13.23 | 94,991 | -0.07(-0.55%) |
Oct 08, 2007 | 13.50 | 13.50 | 13.17 | 13.30 | 54,982 | -0.20(-1.48%) |
Oct 05, 2007 | 13.27 | 13.58 | 13.06 | 13.50 | 81,000 | +0.30(+2.31%) |
Oct 04, 2007 | 12.96 | 13.27 | 12.93 | 13.20 | 57,191 | +0.25(+1.90%) |
Oct 03, 2007 | 13.14 | 13.20 | 12.81 | 12.95 | 60,873 | -0.29(-2.18%) |
Oct 02, 2007 | 13.02 | 13.28 | 12.85 | 13.24 | 89,837 | +0.26(+1.98%) |
Oct 01, 2007 | 12.72 | 13.20 | 12.67 | 12.98 | 90,573 | +0.22(+1.69%) |
Sep 28, 2007 | 13.10 | 13.10 | 12.57 | 12.77 | 110,455 | -0.33(-2.52%) |
Sep 27, 2007 | 13.00 | 13.22 | 12.88 | 13.10 | 37,800 | +0.13(+0.97%) |
Sep 26, 2007 | 13.00 | 13.18 | 12.81 | 12.97 | 102,846 | -0.31(-2.33%) |
Sep 25, 2007 | 12.87 | 13.37 | 12.84 | 13.28 | 97,937 | +0.32(+2.48%) |
Sep 24, 2007 | 13.17 | 13.44 | 12.95 | 12.96 | 129,355 | -0.18(-1.36%) |
Sep 21, 2007 | 13.49 | 13.63 | 13.07 | 13.14 | 143,592 | -0.26(-1.92%) |
Sep 20, 2007 | 13.49 | 13.49 | 13.03 | 13.40 | 89,346 | -0.13(-0.96%) |
Sep 19, 2007 | 12.95 | 13.54 | 12.83 | 13.53 | 160,283 | +0.53(+4.11%) |
Sep 18, 2007 | 12.59 | 13.08 | 12.47 | 12.99 | 151,692 | +0.47(+3.74%) |
Sep 17, 2007 | 12.81 | 12.81 | 12.39 | 12.52 | 59,891 | -0.30(-2.32%) |
Sep 14, 2007 | 12.57 | 12.89 | 12.51 | 12.82 | 32,645 | +0.13(+1.03%) |
Sep 13, 2007 | 12.55 | 12.96 | 12.48 | 12.69 | 39,763 | +0.22(+1.73%) |
Sep 12, 2007 | 12.67 | 12.86 | 12.43 | 12.47 | 58,173 | -0.22(-1.73%) |
Sep 11, 2007 | 12.17 | 12.74 | 12.17 | 12.69 | 58,418 | +0.61(+5.06%) |
Sep 10, 2007 | 12.34 | 12.34 | 11.68 | 12.08 | 100,882 | -0.21(-1.72%) |
Sep 07, 2007 | 12.63 | 12.65 | 12.29 | 12.30 | 62,100 | -0.48(-3.76%) |
Sep 06, 2007 | 12.45 | 12.93 | 12.44 | 12.78 | 77,809 | +0.42(+3.43%) |
Sep 05, 2007 | 12.19 | 12.43 | 12.18 | 12.35 | 194,156 | +0.04(+0.30%) |
Sep 04, 2007 | 12.34 | 12.48 | 12.26 | 12.32 | 180,901 | -0.11(-0.89%) |
Aug 31, 2007 | 12.47 | 12.55 | 12.33 | 12.43 | 94,746 | +0.12(+0.99%) |
Aug 30, 2007 | 12.54 | 12.68 | 12.23 | 12.30 | 110,946 | -0.36(-2.83%) |
Aug 29, 2007 | 12.41 | 12.69 | 12.28 | 12.66 | 53,018 | +0.34(+2.74%) |
Aug 28, 2007 | 12.72 | 12.72 | 12.28 | 12.32 | 88,609 | -0.34(-2.70%) |
Aug 27, 2007 | 12.79 | 12.94 | 12.56 | 12.67 | 40,009 | -0.23(-1.77%) |
Aug 24, 2007 | 12.90 | 13.33 | 12.83 | 12.89 | 70,936 | +0.01(+0.06%) |
Aug 23, 2007 | 13.32 | 13.32 | 12.57 | 12.89 | 111,682 | -0.35(-2.68%) |
Aug 22, 2007 | 13.38 | 13.38 | 12.85 | 13.24 | 103,582 | -0.03(-0.25%) |
Aug 21, 2007 | 13.20 | 13.38 | 13.12 | 13.27 | 65,782 | -0.03(-0.25%) |
Aug 20, 2007 | 13.14 | 13.75 | 13.14 | 13.31 | 88,364 | +0.13(+0.99%) |
Aug 17, 2007 | 13.44 | 13.83 | 13.11 | 13.18 | 189,983 | +0.00(+0.00%) |
Aug 16, 2007 | 11.81 | 13.23 | 11.81 | 13.18 | 307,557 | +1.20(+10.00%) |
Aug 15, 2007 | 12.13 | 12.45 | 11.97 | 11.98 | 79,527 | -0.19(-1.54%) |
Aug 14, 2007 | 12.58 | 12.58 | 12.11 | 12.17 | 93,764 | -0.39(-3.11%) |
Aug 13, 2007 | 12.77 | 13.06 | 12.39 | 12.56 | 84,682 | -0.15(-1.22%) |
Aug 10, 2007 | 12.39 | 13.45 | 12.30 | 12.71 | 182,374 | +0.22(+1.79%) |
Aug 09, 2007 | 12.79 | 12.98 | 12.18 | 12.49 | 142,119 | -0.45(-3.46%) |
Aug 08, 2007 | 12.39 | 13.15 | 12.39 | 12.94 | 145,555 | +0.63(+5.13%) |
Aug 07, 2007 | 12.43 | 12.63 | 12.00 | 12.30 | 191,456 | -0.16(-1.31%) |
Aug 06, 2007 | 11.88 | 12.56 | 11.58 | 12.47 | 173,783 | +0.52(+4.33%) |
Aug 03, 2007 | 11.92 | 12.36 | 11.88 | 11.95 | 128,373 | -0.41(-3.30%) |
Aug 02, 2007 | 12.36 | 12.36 | 11.94 | 12.36 | 116,591 | -0.08(-0.65%) |