Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.27 | 13.27 | 12.58 | 13.03 | 337,522 | -0.17(-1.29%) |
Oct 30, 2007 | 13.36 | 13.43 | 13.18 | 13.20 | 45,936 | -0.29(-2.17%) |
Oct 29, 2007 | 13.35 | 13.80 | 13.27 | 13.49 | 1,174,574 | +0.21(+1.59%) |
Oct 26, 2007 | 12.46 | 13.29 | 12.46 | 13.28 | 581,575 | +0.89(+7.16%) |
Oct 25, 2007 | 12.50 | 12.74 | 12.25 | 12.39 | 136,826 | +0.00(+0.00%) |
Oct 24, 2007 | 12.70 | 12.78 | 12.29 | 12.39 | 148,004 | -0.43(-3.37%) |
Oct 23, 2007 | 12.83 | 12.87 | 12.68 | 12.82 | 82,415 | +0.01(+0.06%) |
Oct 22, 2007 | 12.89 | 13.02 | 12.66 | 12.81 | 168,884 | -0.18(-1.38%) |
Oct 19, 2007 | 13.14 | 13.34 | 12.84 | 12.99 | 125,527 | -0.07(-0.50%) |
Oct 18, 2007 | 13.07 | 13.35 | 12.84 | 13.06 | 259,897 | -0.09(-0.68%) |
Oct 17, 2007 | 12.95 | 13.28 | 12.95 | 13.15 | 333,715 | +0.32(+2.47%) |
Oct 16, 2007 | 12.90 | 13.04 | 12.78 | 12.83 | 115,946 | -0.15(-1.19%) |
Oct 15, 2007 | 13.23 | 13.24 | 12.91 | 12.99 | 84,994 | -0.38(-2.86%) |
Oct 12, 2007 | 12.85 | 13.82 | 12.84 | 13.37 | 328,065 | +0.46(+3.60%) |
Oct 11, 2007 | 13.23 | 13.59 | 12.70 | 12.90 | 284,830 | -0.15(-1.12%) |
Oct 10, 2007 | 12.93 | 13.07 | 12.89 | 13.05 | 307,430 | +0.19(+1.46%) |
Oct 09, 2007 | 13.63 | 13.67 | 12.65 | 12.86 | 393,531 | -0.50(-3.78%) |
Oct 08, 2007 | 13.64 | 13.73 | 13.34 | 13.37 | 163,479 | -0.36(-2.61%) |
Oct 05, 2007 | 13.43 | 14.16 | 12.83 | 13.73 | 406,550 | -0.43(-3.05%) |
Oct 04, 2007 | 14.09 | 14.21 | 13.75 | 14.16 | 104,892 | +0.06(+0.40%) |
Oct 03, 2007 | 14.39 | 14.62 | 14.09 | 14.10 | 488,351 | -0.19(-1.31%) |
Oct 02, 2007 | 14.52 | 14.52 | 13.96 | 14.29 | 602,087 | -0.11(-0.74%) |
Oct 01, 2007 | 13.64 | 15.36 | 13.38 | 14.39 | 1,483,724 | +0.59(+4.31%) |
Sep 28, 2007 | 12.83 | 13.87 | 12.78 | 13.80 | 1,608,392 | +0.79(+6.07%) |
Sep 27, 2007 | 11.89 | 13.58 | 11.86 | 13.01 | 1,141,534 | +1.26(+10.74%) |
Sep 26, 2007 | 11.24 | 12.48 | 11.19 | 11.75 | 904,236 | +0.59(+5.33%) |
Sep 25, 2007 | 11.26 | 11.44 | 10.89 | 11.15 | 606,386 | -0.17(-1.51%) |
Sep 24, 2007 | 11.58 | 11.58 | 11.19 | 11.33 | 353,981 | -0.13(-1.14%) |
Sep 21, 2007 | 11.75 | 11.89 | 11.27 | 11.46 | 567,082 | -0.29(-2.49%) |
Sep 20, 2007 | 11.93 | 12.00 | 11.73 | 11.75 | 97,400 | -0.26(-2.17%) |
Sep 19, 2007 | 11.81 | 12.54 | 11.74 | 12.01 | 1,093,510 | +0.15(+1.24%) |
Sep 18, 2007 | 11.72 | 12.57 | 11.65 | 11.86 | 130,071 | +0.15(+1.25%) |
Sep 17, 2007 | 11.76 | 11.95 | 11.61 | 11.72 | 36,847 | -0.14(-1.17%) |
Sep 14, 2007 | 11.72 | 12.01 | 11.71 | 11.85 | 79,590 | -0.15(-1.29%) |
Sep 13, 2007 | 12.16 | 12.16 | 11.68 | 12.01 | 542,271 | -0.16(-1.34%) |
Sep 12, 2007 | 11.85 | 12.40 | 11.83 | 12.17 | 502,722 | +0.28(+2.33%) |
Sep 11, 2007 | 11.93 | 12.21 | 11.81 | 11.89 | 289,375 | +0.02(+0.21%) |
Sep 10, 2007 | 11.79 | 12.08 | 11.70 | 11.87 | 467,103 | -0.09(-0.75%) |
Sep 07, 2007 | 12.42 | 12.44 | 11.87 | 11.96 | 300,921 | -0.55(-4.36%) |
Sep 06, 2007 | 12.55 | 12.64 | 12.11 | 12.51 | 184,851 | -0.13(-1.03%) |
Sep 05, 2007 | 13.03 | 13.03 | 12.54 | 12.64 | 126,509 | -0.40(-3.06%) |
Sep 04, 2007 | 13.44 | 13.64 | 12.99 | 13.03 | 167,287 | -0.42(-3.09%) |
Aug 31, 2007 | 13.43 | 13.58 | 13.25 | 13.45 | 201,801 | +0.14(+1.04%) |
Aug 30, 2007 | 13.23 | 13.72 | 13.03 | 13.31 | 603,438 | +0.08(+0.62%) |
Aug 29, 2007 | 13.15 | 13.23 | 12.78 | 13.23 | 237,911 | +0.00(+0.00%) |
Aug 28, 2007 | 13.62 | 13.62 | 12.82 | 13.23 | 218,873 | -0.23(-1.69%) |
Aug 27, 2007 | 13.58 | 13.58 | 12.81 | 13.46 | 135,107 | -0.33(-2.36%) |
Aug 24, 2007 | 13.69 | 13.78 | 13.03 | 13.78 | 996,601 | +0.46(+3.48%) |
Aug 23, 2007 | 12.67 | 13.55 | 12.58 | 13.32 | 1,852,445 | +0.59(+4.60%) |
Aug 22, 2007 | 12.09 | 12.78 | 11.97 | 12.73 | 214,575 | +0.83(+6.98%) |
Aug 21, 2007 | 11.93 | 12.14 | 11.33 | 11.90 | 288,024 | +0.08(+0.69%) |
Aug 20, 2007 | 11.40 | 12.19 | 11.36 | 11.82 | 575,680 | +0.42(+3.71%) |
Aug 17, 2007 | 12.19 | 12.50 | 10.59 | 11.40 | 1,910,172 | -0.22(-1.89%) |
Aug 16, 2007 | 11.90 | 12.01 | 11.56 | 11.62 | 511,934 | -0.46(-3.84%) |
Aug 15, 2007 | 12.03 | 12.21 | 11.81 | 12.08 | 264,933 | -0.03(-0.27%) |
Aug 14, 2007 | 12.33 | 12.62 | 11.89 | 12.11 | 436,519 | -0.46(-3.69%) |
Aug 13, 2007 | 12.81 | 12.99 | 12.51 | 12.58 | 353,367 | -0.20(-1.53%) |
Aug 10, 2007 | 12.88 | 13.27 | 12.33 | 12.77 | 1,748,781 | -0.31(-2.36%) |
Aug 09, 2007 | 13.43 | 13.43 | 13.04 | 13.08 | 728,965 | -0.35(-2.61%) |
Aug 08, 2007 | 13.85 | 14.20 | 13.15 | 13.43 | 1,543,786 | -0.41(-2.94%) |
Aug 07, 2007 | 13.05 | 13.84 | 13.01 | 13.84 | 852,650 | +0.67(+5.07%) |
Aug 06, 2007 | 12.86 | 13.18 | 12.44 | 13.17 | 1,047,573 | +0.29(+2.28%) |
Aug 03, 2007 | 13.08 | 13.64 | 12.86 | 12.88 | 1,686,140 | -0.76(-5.55%) |