Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.85 | 13.03 | 12.80 | 13.03 | 573,778 | +0.17(+1.35%) |
Oct 30, 2007 | 12.99 | 13.02 | 12.85 | 12.85 | 590,696 | -0.15(-1.17%) |
Oct 29, 2007 | 12.88 | 13.01 | 12.82 | 13.01 | 794,065 | +0.16(+1.22%) |
Oct 26, 2007 | 12.69 | 12.86 | 12.68 | 12.85 | 628,271 | +0.17(+1.37%) |
Oct 25, 2007 | 12.50 | 12.67 | 12.46 | 12.67 | 417,066 | +0.16(+1.30%) |
Oct 24, 2007 | 12.31 | 12.51 | 12.31 | 12.51 | 343,341 | +0.11(+0.91%) |
Oct 23, 2007 | 12.62 | 12.62 | 12.36 | 12.40 | 684,545 | -0.19(-1.52%) |
Oct 22, 2007 | 12.35 | 12.62 | 12.25 | 12.59 | 465,683 | +0.20(+1.59%) |
Oct 19, 2007 | 12.63 | 12.68 | 12.39 | 12.39 | 372,012 | -0.28(-2.22%) |
Oct 18, 2007 | 12.59 | 12.81 | 12.56 | 12.67 | 486,874 | +0.04(+0.31%) |
Oct 17, 2007 | 12.71 | 12.71 | 12.49 | 12.63 | 603,162 | +0.03(+0.22%) |
Oct 16, 2007 | 12.63 | 12.76 | 12.59 | 12.61 | 427,039 | -0.03(-0.22%) |
Oct 15, 2007 | 12.67 | 12.90 | 12.51 | 12.63 | 785,339 | -0.05(-0.40%) |
Oct 12, 2007 | 12.63 | 12.83 | 12.63 | 12.69 | 1,213,625 | +0.02(+0.13%) |
Oct 11, 2007 | 12.72 | 12.78 | 12.57 | 12.67 | 741,887 | -0.03(-0.22%) |
Oct 10, 2007 | 12.71 | 12.74 | 12.55 | 12.70 | 752,038 | -0.06(-0.44%) |
Oct 09, 2007 | 12.61 | 12.75 | 12.59 | 12.75 | 350,820 | +0.16(+1.25%) |
Oct 08, 2007 | 12.61 | 12.69 | 12.56 | 12.60 | 239,163 | -0.02(-0.13%) |
Oct 05, 2007 | 12.58 | 12.70 | 12.48 | 12.61 | 519,463 | +0.09(+0.72%) |
Oct 04, 2007 | 12.45 | 12.55 | 12.41 | 12.52 | 313,957 | +0.13(+1.04%) |
Oct 03, 2007 | 12.36 | 12.44 | 12.35 | 12.39 | 441,998 | -0.01(-0.09%) |
Oct 02, 2007 | 12.31 | 12.41 | 12.26 | 12.40 | 462,299 | +0.06(+0.50%) |
Oct 01, 2007 | 12.17 | 12.36 | 12.17 | 12.34 | 502,368 | +0.15(+1.24%) |
Sep 28, 2007 | 12.25 | 12.28 | 12.12 | 12.19 | 713,928 | -0.02(-0.18%) |
Sep 27, 2007 | 12.11 | 12.22 | 12.06 | 12.21 | 850,695 | +0.12(+1.02%) |
Sep 26, 2007 | 12.02 | 12.11 | 11.96 | 12.09 | 500,943 | +0.11(+0.89%) |
Sep 25, 2007 | 11.96 | 12.02 | 11.94 | 11.98 | 360,437 | +0.00(+0.00%) |
Sep 24, 2007 | 12.07 | 12.08 | 11.94 | 11.98 | 553,299 | -0.08(-0.70%) |
Sep 21, 2007 | 12.12 | 12.12 | 12.02 | 12.07 | 658,367 | +0.04(+0.37%) |
Sep 20, 2007 | 12.00 | 12.07 | 11.96 | 12.02 | 542,436 | -0.06(-0.46%) |
Sep 19, 2007 | 12.04 | 12.13 | 11.96 | 12.08 | 714,641 | +0.16(+1.32%) |
Sep 18, 2007 | 11.69 | 11.94 | 11.65 | 11.92 | 670,655 | +0.29(+2.46%) |
Sep 17, 2007 | 11.69 | 11.70 | 11.58 | 11.64 | 532,285 | -0.07(-0.58%) |
Sep 14, 2007 | 11.58 | 11.79 | 11.58 | 11.70 | 824,517 | +0.06(+0.53%) |
Sep 13, 2007 | 11.95 | 11.98 | 11.63 | 11.64 | 1,007,229 | -0.28(-2.36%) |
Sep 12, 2007 | 11.93 | 12.02 | 11.88 | 11.92 | 547,956 | +0.01(+0.09%) |
Sep 11, 2007 | 12.01 | 12.01 | 11.83 | 11.91 | 829,325 | +0.01(+0.09%) |
Sep 10, 2007 | 11.85 | 11.94 | 11.68 | 11.90 | 882,215 | +0.08(+0.66%) |
Sep 07, 2007 | 11.81 | 11.95 | 11.80 | 11.82 | 607,258 | -0.15(-1.27%) |
Sep 06, 2007 | 11.88 | 11.98 | 11.82 | 11.97 | 476,368 | +0.10(+0.85%) |
Sep 05, 2007 | 11.91 | 11.96 | 11.78 | 11.87 | 499,874 | -0.10(-0.80%) |
Sep 04, 2007 | 11.78 | 11.99 | 11.78 | 11.97 | 673,860 | +0.19(+1.62%) |
Aug 31, 2007 | 11.87 | 11.87 | 11.62 | 11.78 | 530,682 | +0.08(+0.72%) |
Aug 30, 2007 | 11.70 | 11.78 | 11.61 | 11.69 | 543,861 | -0.10(-0.81%) |
Aug 29, 2007 | 11.66 | 11.80 | 11.54 | 11.79 | 627,915 | +0.27(+2.34%) |
Aug 28, 2007 | 11.66 | 11.76 | 11.52 | 11.52 | 549,559 | -0.20(-1.73%) |
Aug 27, 2007 | 11.91 | 11.92 | 11.65 | 11.72 | 623,463 | -0.23(-1.93%) |
Aug 24, 2007 | 11.85 | 11.95 | 11.77 | 11.95 | 660,504 | +0.10(+0.85%) |
Aug 23, 2007 | 11.93 | 11.98 | 11.82 | 11.85 | 858,709 | -0.07(-0.61%) |
Aug 22, 2007 | 12.01 | 12.07 | 11.84 | 11.92 | 694,874 | -0.02(-0.14%) |
Aug 21, 2007 | 11.92 | 12.02 | 11.84 | 11.94 | 736,545 | -0.07(-0.56%) |
Aug 20, 2007 | 12.13 | 12.22 | 11.87 | 12.01 | 678,312 | -0.14(-1.16%) |
Aug 17, 2007 | 12.10 | 12.20 | 11.65 | 12.15 | 1,326,885 | +0.41(+3.49%) |
Aug 16, 2007 | 11.60 | 11.77 | 11.37 | 11.74 | 1,321,008 | +0.13(+1.11%) |
Aug 15, 2007 | 11.75 | 11.97 | 11.57 | 11.61 | 893,613 | -0.10(-0.82%) |
Aug 14, 2007 | 12.01 | 12.06 | 11.70 | 11.70 | 4,750,859 | -0.34(-2.80%) |
Aug 13, 2007 | 12.58 | 12.70 | 11.97 | 12.04 | 1,693,733 | -0.56(-4.41%) |
Aug 10, 2007 | 13.08 | 13.27 | 12.47 | 12.60 | 1,481,816 | -0.53(-4.02%) |
Aug 09, 2007 | 12.78 | 13.42 | 12.38 | 13.12 | 2,637,031 | +0.47(+3.73%) |
Aug 08, 2007 | 12.28 | 12.71 | 12.22 | 12.65 | 1,922,746 | +0.47(+3.83%) |
Aug 07, 2007 | 12.67 | 12.67 | 11.80 | 12.19 | 2,640,058 | -0.74(-5.69%) |
Aug 06, 2007 | 12.69 | 12.92 | 12.49 | 12.92 | 856,394 | +0.42(+3.32%) |
Aug 03, 2007 | 12.70 | 12.92 | 12.49 | 12.51 | 785,873 | -0.42(-3.22%) |
Aug 02, 2007 | 12.95 | 13.09 | 12.89 | 12.92 | 693,805 | -0.03(-0.26%) |