Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.09 | 16.59 | 16.00 | 16.46 | 101,260 | +0.21(+1.29%) |
Oct 30, 2007 | 16.68 | 16.78 | 16.05 | 16.25 | 101,014 | -0.28(-1.69%) |
Oct 29, 2007 | 16.73 | 16.73 | 16.29 | 16.53 | 50,324 | -0.03(-0.18%) |
Oct 26, 2007 | 16.65 | 16.72 | 16.00 | 16.56 | 123,140 | -0.01(-0.06%) |
Oct 25, 2007 | 16.71 | 16.95 | 16.43 | 16.57 | 136,833 | -0.03(-0.18%) |
Oct 24, 2007 | 16.63 | 16.80 | 16.40 | 16.60 | 171,746 | -0.19(-1.13%) |
Oct 23, 2007 | 16.92 | 17.00 | 16.60 | 16.79 | 165,723 | +0.04(+0.24%) |
Oct 22, 2007 | 16.42 | 16.77 | 15.76 | 16.75 | 151,300 | +0.10(+0.60%) |
Oct 19, 2007 | 16.85 | 16.85 | 16.60 | 16.65 | 106,505 | -0.20(-1.19%) |
Oct 18, 2007 | 16.60 | 16.87 | 16.54 | 16.85 | 45,621 | +0.17(+1.02%) |
Oct 17, 2007 | 16.84 | 17.14 | 16.61 | 16.68 | 76,765 | -0.18(-1.07%) |
Oct 16, 2007 | 17.06 | 17.22 | 16.74 | 16.86 | 112,140 | -0.21(-1.23%) |
Oct 15, 2007 | 18.00 | 18.00 | 16.91 | 17.07 | 125,749 | -0.89(-4.96%) |
Oct 12, 2007 | 18.00 | 18.22 | 17.81 | 17.96 | 53,218 | +0.04(+0.22%) |
Oct 11, 2007 | 18.13 | 18.22 | 17.37 | 17.92 | 57,317 | -0.08(-0.44%) |
Oct 10, 2007 | 18.06 | 18.20 | 17.50 | 18.00 | 74,857 | +0.05(+0.28%) |
Oct 09, 2007 | 18.13 | 18.20 | 17.87 | 17.95 | 67,565 | -0.09(-0.50%) |
Oct 08, 2007 | 18.02 | 18.14 | 17.75 | 18.04 | 133,911 | +0.04(+0.22%) |
Oct 05, 2007 | 16.92 | 18.00 | 16.88 | 18.00 | 257,448 | +1.30(+7.78%) |
Oct 04, 2007 | 16.99 | 16.99 | 16.30 | 16.70 | 56,464 | -0.07(-0.42%) |
Oct 03, 2007 | 17.04 | 17.26 | 16.77 | 16.77 | 49,245 | -0.33(-1.93%) |
Oct 02, 2007 | 17.33 | 17.50 | 16.98 | 17.10 | 82,820 | -0.25(-1.44%) |
Oct 01, 2007 | 16.77 | 18.11 | 16.02 | 17.35 | 145,875 | +0.64(+3.83%) |
Sep 28, 2007 | 15.60 | 16.75 | 15.53 | 16.71 | 102,800 | +1.13(+7.25%) |
Sep 27, 2007 | 15.08 | 15.66 | 15.00 | 15.58 | 60,479 | +0.38(+2.50%) |
Sep 26, 2007 | 15.04 | 15.25 | 14.63 | 15.20 | 47,613 | +0.20(+1.33%) |
Sep 25, 2007 | 14.97 | 15.25 | 14.91 | 15.00 | 65,421 | -0.11(-0.73%) |
Sep 24, 2007 | 15.29 | 15.29 | 14.72 | 15.11 | 118,063 | -0.01(-0.07%) |
Sep 21, 2007 | 15.40 | 15.40 | 14.04 | 15.12 | 111,166 | -0.14(-0.92%) |
Sep 20, 2007 | 14.50 | 15.38 | 14.46 | 15.26 | 74,931 | +0.69(+4.74%) |
Sep 19, 2007 | 13.85 | 14.57 | 13.36 | 14.57 | 45,009 | +1.05(+7.77%) |
Sep 18, 2007 | 13.37 | 13.59 | 13.01 | 13.52 | 19,708 | +0.15(+1.12%) |
Sep 17, 2007 | 13.25 | 13.56 | 13.15 | 13.37 | 25,993 | +0.17(+1.29%) |
Sep 14, 2007 | 12.25 | 13.23 | 12.25 | 13.20 | 308,849 | +0.90(+7.32%) |
Sep 13, 2007 | 12.36 | 12.55 | 12.30 | 12.30 | 5,675 | +0.10(+0.82%) |
Sep 12, 2007 | 12.55 | 12.72 | 12.10 | 12.20 | 32,069 | -0.44(-3.48%) |
Sep 11, 2007 | 12.36 | 12.64 | 12.21 | 12.64 | 5,110 | +0.48(+3.95%) |
Sep 10, 2007 | 12.51 | 12.51 | 12.01 | 12.16 | 32,058 | -0.39(-3.11%) |
Sep 07, 2007 | 12.44 | 12.67 | 12.35 | 12.55 | 24,368 | -0.08(-0.63%) |
Sep 06, 2007 | 12.13 | 12.66 | 12.00 | 12.63 | 12,877 | +0.50(+4.12%) |
Sep 05, 2007 | 12.00 | 12.19 | 12.00 | 12.13 | 14,311 | -0.03(-0.25%) |
Sep 04, 2007 | 11.88 | 12.16 | 11.69 | 12.16 | 26,909 | +0.28(+2.36%) |
Aug 31, 2007 | 12.00 | 12.23 | 11.85 | 11.88 | 2,760 | -0.04(-0.34%) |
Aug 30, 2007 | 11.72 | 12.00 | 11.65 | 11.92 | 9,071 | +0.05(+0.42%) |
Aug 29, 2007 | 11.61 | 11.87 | 11.50 | 11.87 | 6,000 | +0.42(+3.67%) |
Aug 28, 2007 | 11.17 | 11.80 | 11.17 | 11.45 | 6,939 | +0.01(+0.09%) |
Aug 27, 2007 | 11.50 | 11.85 | 11.25 | 11.44 | 69,151 | -0.01(-0.09%) |
Aug 24, 2007 | 11.62 | 11.62 | 11.12 | 11.45 | 133,850 | +0.30(+2.69%) |
Aug 23, 2007 | 11.60 | 11.60 | 11.07 | 11.15 | 16,757 | -0.35(-3.04%) |
Aug 22, 2007 | 11.96 | 12.27 | 11.16 | 11.50 | 18,651 | -0.32(-2.71%) |
Aug 21, 2007 | 11.60 | 12.12 | 11.60 | 11.82 | 7,445 | +0.07(+0.60%) |
Aug 20, 2007 | 11.39 | 11.77 | 11.05 | 11.75 | 6,405 | +0.51(+4.54%) |
Aug 17, 2007 | 12.34 | 12.49 | 11.04 | 11.24 | 89,064 | -0.92(-7.57%) |
Aug 16, 2007 | 11.37 | 12.16 | 10.83 | 12.16 | 36,765 | +0.65(+5.65%) |
Aug 15, 2007 | 11.81 | 12.24 | 10.00 | 11.51 | 29,211 | -0.20(-1.71%) |
Aug 14, 2007 | 12.25 | 12.59 | 11.56 | 11.71 | 18,224 | -0.41(-3.38%) |
Aug 13, 2007 | 12.38 | 12.61 | 11.65 | 12.12 | 24,223 | -0.01(-0.08%) |
Aug 10, 2007 | 12.00 | 12.42 | 11.57 | 12.13 | 20,562 | -0.11(-0.90%) |
Aug 09, 2007 | 12.18 | 12.72 | 12.17 | 12.24 | 28,599 | +0.13(+1.07%) |
Aug 08, 2007 | 11.60 | 12.28 | 11.50 | 12.11 | 136,301 | +0.66(+5.76%) |
Aug 07, 2007 | 11.13 | 11.65 | 10.98 | 11.45 | 20,206 | +0.23(+2.05%) |
Aug 06, 2007 | 11.09 | 11.30 | 10.56 | 11.22 | 37,262 | +0.16(+1.45%) |
Aug 03, 2007 | 11.03 | 11.86 | 11.00 | 11.06 | 30,217 | -0.64(-5.47%) |
Aug 02, 2007 | 11.66 | 11.97 | 11.28 | 11.70 | 21,259 | -0.04(-0.34%) |