Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.07 | 18.56 | 17.75 | 17.88 | 204,852 | -0.20(-1.11%) |
Oct 30, 2007 | 18.75 | 18.75 | 17.98 | 18.08 | 171,055 | -0.55(-2.95%) |
Oct 29, 2007 | 19.00 | 19.46 | 18.25 | 18.63 | 180,045 | -0.30(-1.58%) |
Oct 26, 2007 | 19.14 | 19.48 | 18.61 | 18.93 | 152,095 | +0.34(+1.83%) |
Oct 25, 2007 | 18.82 | 19.46 | 18.44 | 18.59 | 280,428 | -0.11(-0.59%) |
Oct 24, 2007 | 18.41 | 19.60 | 17.88 | 18.70 | 426,336 | +0.22(+1.19%) |
Oct 23, 2007 | 18.08 | 18.80 | 17.86 | 18.48 | 260,800 | +0.80(+4.52%) |
Oct 22, 2007 | 17.00 | 18.20 | 16.31 | 17.68 | 537,000 | +0.15(+0.86%) |
Oct 19, 2007 | 18.54 | 18.54 | 17.40 | 17.53 | 481,759 | -1.12(-6.01%) |
Oct 18, 2007 | 18.14 | 18.66 | 16.93 | 18.65 | 834,624 | +0.05(+0.27%) |
Oct 17, 2007 | 20.13 | 20.65 | 18.15 | 18.60 | 820,374 | -1.00(-5.10%) |
Oct 16, 2007 | 20.00 | 20.02 | 18.61 | 19.60 | 1,092,825 | -0.20(-1.01%) |
Oct 15, 2007 | 17.49 | 20.00 | 17.38 | 19.80 | 1,614,991 | +2.49(+14.38%) |
Oct 12, 2007 | 16.25 | 17.32 | 16.25 | 17.31 | 404,383 | +0.96(+5.87%) |
Oct 11, 2007 | 16.80 | 17.23 | 16.08 | 16.35 | 389,529 | -0.41(-2.45%) |
Oct 10, 2007 | 16.06 | 16.99 | 15.91 | 16.76 | 268,286 | +0.74(+4.62%) |
Oct 09, 2007 | 16.20 | 16.54 | 15.80 | 16.02 | 262,265 | -0.06(-0.37%) |
Oct 08, 2007 | 15.57 | 16.15 | 15.57 | 16.08 | 119,974 | +0.36(+2.29%) |
Oct 05, 2007 | 16.27 | 16.50 | 15.65 | 15.72 | 232,974 | -0.41(-2.54%) |
Oct 04, 2007 | 15.82 | 16.23 | 15.60 | 16.13 | 163,339 | +0.25(+1.57%) |
Oct 03, 2007 | 16.50 | 16.54 | 15.72 | 15.88 | 310,319 | -0.68(-4.11%) |
Oct 02, 2007 | 15.61 | 16.65 | 15.55 | 16.56 | 504,601 | +0.95(+6.09%) |
Oct 01, 2007 | 15.25 | 15.77 | 15.19 | 15.61 | 338,755 | +0.47(+3.10%) |
Sep 28, 2007 | 14.65 | 15.25 | 14.62 | 15.14 | 320,646 | +0.38(+2.57%) |
Sep 27, 2007 | 15.45 | 15.50 | 14.60 | 14.76 | 282,988 | -0.52(-3.40%) |
Sep 26, 2007 | 15.04 | 15.60 | 14.83 | 15.28 | 280,340 | +0.39(+2.62%) |
Sep 25, 2007 | 15.39 | 15.39 | 14.55 | 14.89 | 585,363 | -0.63(-4.06%) |
Sep 24, 2007 | 16.41 | 16.47 | 15.15 | 15.52 | 655,064 | -0.75(-4.61%) |
Sep 21, 2007 | 16.15 | 16.70 | 16.15 | 16.27 | 869,991 | +0.32(+2.01%) |
Sep 20, 2007 | 15.00 | 16.90 | 14.46 | 15.95 | 1,788,438 | +1.20(+8.14%) |
Sep 19, 2007 | 13.07 | 15.47 | 13.07 | 14.75 | 2,438,509 | +1.91(+14.88%) |
Sep 18, 2007 | 12.28 | 12.98 | 12.28 | 12.84 | 259,097 | +0.62(+5.07%) |
Sep 17, 2007 | 12.54 | 12.69 | 12.09 | 12.22 | 122,009 | -0.38(-3.02%) |
Sep 14, 2007 | 12.35 | 12.75 | 12.07 | 12.60 | 420,005 | +0.11(+0.88%) |
Sep 13, 2007 | 12.03 | 12.90 | 11.86 | 12.49 | 531,815 | +0.65(+5.49%) |
Sep 12, 2007 | 12.18 | 12.50 | 11.73 | 11.84 | 441,502 | -0.46(-3.74%) |
Sep 11, 2007 | 13.16 | 13.32 | 12.13 | 12.30 | 467,871 | -0.95(-7.17%) |
Sep 10, 2007 | 13.57 | 13.65 | 13.05 | 13.25 | 127,608 | -0.49(-3.57%) |
Sep 07, 2007 | 14.00 | 14.02 | 13.10 | 13.74 | 179,984 | -0.33(-2.35%) |
Sep 06, 2007 | 14.16 | 14.30 | 13.93 | 14.07 | 144,242 | +0.05(+0.36%) |
Sep 05, 2007 | 13.97 | 14.15 | 13.70 | 14.02 | 161,181 | -0.29(-2.03%) |
Sep 04, 2007 | 14.00 | 14.35 | 13.81 | 14.31 | 188,758 | +0.56(+4.07%) |
Aug 31, 2007 | 14.00 | 14.02 | 13.66 | 13.75 | 89,471 | -0.05(-0.36%) |
Aug 30, 2007 | 13.29 | 14.15 | 13.25 | 13.80 | 238,418 | +0.23(+1.69%) |
Aug 29, 2007 | 13.22 | 13.64 | 13.22 | 13.57 | 106,238 | +0.38(+2.88%) |
Aug 28, 2007 | 13.08 | 13.50 | 12.85 | 13.19 | 216,688 | -0.01(-0.08%) |
Aug 27, 2007 | 13.55 | 13.82 | 12.80 | 13.20 | 199,722 | -0.49(-3.58%) |
Aug 24, 2007 | 13.28 | 13.91 | 13.28 | 13.69 | 218,129 | +0.40(+3.01%) |
Aug 23, 2007 | 13.69 | 13.75 | 13.00 | 13.29 | 263,460 | -0.22(-1.63%) |
Aug 22, 2007 | 12.50 | 13.86 | 12.50 | 13.51 | 634,481 | +1.26(+10.29%) |
Aug 21, 2007 | 11.82 | 12.34 | 11.57 | 12.25 | 234,427 | +0.53(+4.52%) |
Aug 20, 2007 | 12.41 | 12.51 | 11.44 | 11.72 | 295,003 | -0.39(-3.22%) |
Aug 17, 2007 | 12.72 | 13.25 | 11.68 | 12.11 | 633,242 | +0.56(+4.85%) |
Aug 16, 2007 | 12.50 | 12.53 | 10.81 | 11.55 | 1,726,752 | -1.27(-9.91%) |
Aug 15, 2007 | 13.40 | 14.00 | 12.55 | 12.82 | 696,708 | -0.53(-3.97%) |
Aug 14, 2007 | 16.83 | 17.00 | 13.06 | 13.35 | 2,563,438 | -3.90(-22.61%) |
Aug 13, 2007 | 18.00 | 18.30 | 16.75 | 17.25 | 588,369 | -0.31(-1.77%) |
Aug 10, 2007 | 17.90 | 18.38 | 17.30 | 17.56 | 444,110 | -0.46(-2.55%) |
Aug 09, 2007 | 17.50 | 18.40 | 16.65 | 18.02 | 691,003 | +0.06(+0.33%) |
Aug 08, 2007 | 17.37 | 18.80 | 17.07 | 17.96 | 898,424 | +1.01(+5.96%) |
Aug 07, 2007 | 16.44 | 17.05 | 16.02 | 16.95 | 703,507 | +0.64(+3.92%) |
Aug 06, 2007 | 15.99 | 16.50 | 15.25 | 16.31 | 498,213 | +0.86(+5.57%) |
Aug 03, 2007 | 15.51 | 16.90 | 15.37 | 15.45 | 769,547 | -0.35(-2.22%) |
Aug 02, 2007 | 15.20 | 16.50 | 15.20 | 15.80 | 806,805 | +0.93(+6.25%) |