Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.66 | 14.04 | 13.30 | 13.37 | 114,774 | -0.22(-1.63%) |
Oct 30, 2007 | 14.48 | 14.48 | 13.52 | 13.59 | 66,021 | -0.95(-6.55%) |
Oct 29, 2007 | 14.61 | 14.93 | 14.46 | 14.54 | 29,018 | +0.04(+0.31%) |
Oct 26, 2007 | 14.08 | 14.50 | 13.97 | 14.50 | 22,940 | +0.58(+4.20%) |
Oct 25, 2007 | 13.84 | 14.23 | 13.60 | 13.91 | 28,771 | +0.22(+1.62%) |
Oct 24, 2007 | 14.06 | 14.24 | 13.52 | 13.69 | 20,784 | -0.56(-3.94%) |
Oct 23, 2007 | 14.62 | 14.62 | 14.04 | 14.25 | 21,682 | -0.23(-1.58%) |
Oct 22, 2007 | 14.02 | 14.50 | 13.86 | 14.48 | 22,871 | +0.60(+4.31%) |
Oct 19, 2007 | 15.07 | 15.07 | 13.88 | 13.88 | 51,356 | -1.19(-7.89%) |
Oct 18, 2007 | 14.98 | 15.13 | 14.97 | 15.07 | 16,041 | -0.07(-0.49%) |
Oct 17, 2007 | 15.30 | 15.30 | 15.04 | 15.15 | 39,853 | +0.06(+0.39%) |
Oct 16, 2007 | 15.15 | 15.36 | 15.04 | 15.09 | 12,308 | -0.20(-1.30%) |
Oct 15, 2007 | 15.61 | 15.61 | 14.91 | 15.29 | 40,511 | -0.34(-2.17%) |
Oct 12, 2007 | 15.40 | 15.63 | 15.39 | 15.63 | 4,962 | +0.11(+0.71%) |
Oct 11, 2007 | 15.65 | 15.72 | 15.40 | 15.52 | 22,097 | -0.07(-0.47%) |
Oct 10, 2007 | 15.52 | 15.59 | 15.34 | 15.59 | 22,802 | +0.00(+0.00%) |
Oct 09, 2007 | 15.27 | 15.63 | 15.06 | 15.59 | 16,760 | +0.35(+2.33%) |
Oct 08, 2007 | 15.56 | 15.61 | 15.07 | 15.24 | 20,032 | -0.39(-2.51%) |
Oct 05, 2007 | 15.36 | 15.76 | 15.29 | 15.63 | 38,547 | +0.39(+2.59%) |
Oct 04, 2007 | 15.24 | 15.25 | 14.96 | 15.23 | 7,754 | +0.09(+0.57%) |
Oct 03, 2007 | 15.49 | 15.49 | 15.10 | 15.15 | 27,676 | -0.47(-2.98%) |
Oct 02, 2007 | 15.50 | 15.74 | 15.39 | 15.61 | 46,114 | +0.12(+0.76%) |
Oct 01, 2007 | 14.90 | 15.51 | 14.90 | 15.49 | 38,716 | +0.44(+2.89%) |
Sep 28, 2007 | 15.44 | 15.46 | 14.98 | 15.06 | 31,358 | -0.42(-2.72%) |
Sep 27, 2007 | 15.26 | 15.48 | 15.26 | 15.48 | 13,252 | +0.15(+0.96%) |
Sep 26, 2007 | 15.16 | 15.44 | 14.99 | 15.33 | 30,412 | -0.01(-0.05%) |
Sep 25, 2007 | 15.12 | 15.41 | 14.93 | 15.34 | 22,093 | +0.10(+0.63%) |
Sep 24, 2007 | 15.25 | 15.29 | 15.04 | 15.24 | 22,431 | -0.04(-0.29%) |
Sep 21, 2007 | 15.31 | 15.38 | 15.20 | 15.29 | 82,544 | +0.01(+0.05%) |
Sep 20, 2007 | 15.32 | 15.41 | 15.17 | 15.28 | 29,128 | -0.12(-0.77%) |
Sep 19, 2007 | 15.22 | 15.49 | 14.81 | 15.40 | 77,604 | +0.28(+1.86%) |
Sep 18, 2007 | 13.53 | 15.15 | 13.44 | 15.12 | 71,211 | +1.52(+11.20%) |
Sep 17, 2007 | 13.71 | 13.71 | 13.49 | 13.60 | 12,127 | -0.10(-0.75%) |
Sep 14, 2007 | 13.73 | 13.73 | 13.53 | 13.70 | 22,082 | -0.12(-0.86%) |
Sep 13, 2007 | 13.80 | 14.04 | 13.56 | 13.82 | 30,573 | +0.05(+0.38%) |
Sep 12, 2007 | 14.08 | 14.08 | 13.68 | 13.77 | 16,504 | -0.38(-2.72%) |
Sep 11, 2007 | 13.89 | 14.16 | 13.83 | 14.15 | 15,011 | +0.30(+2.19%) |
Sep 10, 2007 | 13.88 | 13.92 | 13.60 | 13.85 | 30,832 | -0.06(-0.42%) |
Sep 07, 2007 | 14.04 | 14.22 | 13.80 | 13.91 | 28,684 | -0.29(-2.03%) |
Sep 06, 2007 | 14.17 | 14.22 | 14.11 | 14.19 | 12,192 | +0.04(+0.26%) |
Sep 05, 2007 | 14.48 | 14.72 | 14.14 | 14.16 | 25,509 | -0.44(-3.04%) |
Sep 04, 2007 | 14.33 | 14.72 | 14.19 | 14.60 | 30,322 | +0.16(+1.07%) |
Aug 31, 2007 | 14.70 | 14.76 | 14.31 | 14.45 | 23,043 | -0.33(-2.25%) |
Aug 30, 2007 | 14.52 | 14.78 | 14.52 | 14.78 | 17,672 | +0.03(+0.20%) |
Aug 29, 2007 | 14.52 | 14.76 | 14.09 | 14.75 | 28,902 | +0.28(+1.94%) |
Aug 28, 2007 | 14.63 | 14.75 | 14.35 | 14.47 | 24,544 | -0.30(-2.00%) |
Aug 27, 2007 | 14.83 | 14.89 | 14.33 | 14.76 | 40,748 | -0.08(-0.55%) |
Aug 24, 2007 | 14.62 | 14.85 | 14.22 | 14.84 | 27,692 | +0.34(+2.34%) |
Aug 23, 2007 | 14.93 | 14.93 | 14.48 | 14.50 | 21,421 | -0.41(-2.73%) |
Aug 22, 2007 | 14.93 | 15.07 | 14.65 | 14.91 | 27,120 | -0.01(-0.05%) |
Aug 21, 2007 | 14.85 | 15.25 | 14.78 | 14.92 | 16,991 | -0.04(-0.30%) |
Aug 20, 2007 | 15.41 | 15.41 | 14.65 | 14.96 | 26,099 | -0.41(-2.69%) |
Aug 17, 2007 | 15.52 | 15.80 | 14.83 | 15.38 | 109,823 | +0.25(+1.66%) |
Aug 16, 2007 | 13.91 | 15.52 | 13.91 | 15.13 | 137,119 | +1.26(+9.06%) |
Aug 15, 2007 | 13.85 | 14.29 | 13.82 | 13.87 | 28,868 | +0.01(+0.05%) |
Aug 14, 2007 | 14.11 | 14.18 | 13.82 | 13.86 | 25,324 | -0.26(-1.83%) |
Aug 13, 2007 | 14.16 | 14.26 | 13.82 | 14.12 | 50,510 | -0.04(-0.31%) |
Aug 10, 2007 | 13.14 | 14.28 | 13.03 | 14.16 | 100,774 | +1.11(+8.49%) |
Aug 09, 2007 | 12.87 | 13.28 | 12.67 | 13.06 | 40,770 | -0.10(-0.73%) |
Aug 08, 2007 | 12.84 | 13.45 | 12.67 | 13.15 | 73,076 | +0.47(+3.73%) |
Aug 07, 2007 | 12.64 | 12.85 | 12.21 | 12.68 | 65,307 | -0.06(-0.46%) |
Aug 06, 2007 | 12.32 | 12.87 | 12.18 | 12.74 | 62,277 | +0.45(+3.67%) |
Aug 03, 2007 | 12.36 | 13.30 | 12.23 | 12.29 | 58,470 | -0.85(-6.47%) |
Aug 02, 2007 | 13.40 | 13.40 | 12.92 | 13.14 | 35,636 | -0.24(-1.82%) |