Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.27 | 12.41 | 12.04 | 12.30 | 128,684 | +0.07(+0.55%) |
Oct 30, 2007 | 12.12 | 12.32 | 12.10 | 12.23 | 123,898 | +0.11(+0.89%) |
Oct 29, 2007 | 12.33 | 12.33 | 12.01 | 12.13 | 240,362 | -0.21(-1.67%) |
Oct 26, 2007 | 12.55 | 12.57 | 12.25 | 12.33 | 115,898 | -0.05(-0.37%) |
Oct 25, 2007 | 12.85 | 12.85 | 12.28 | 12.38 | 195,486 | -0.33(-2.56%) |
Oct 24, 2007 | 11.72 | 12.77 | 11.72 | 12.70 | 276,746 | -0.55(-4.17%) |
Oct 23, 2007 | 12.87 | 13.65 | 12.56 | 13.26 | 211,596 | +0.46(+3.63%) |
Oct 22, 2007 | 12.51 | 12.91 | 12.51 | 12.79 | 85,074 | +0.14(+1.14%) |
Oct 19, 2007 | 12.96 | 12.96 | 12.53 | 12.65 | 147,315 | -0.29(-2.27%) |
Oct 18, 2007 | 12.91 | 13.16 | 12.87 | 12.94 | 162,980 | -0.02(-0.12%) |
Oct 17, 2007 | 13.38 | 13.39 | 12.74 | 12.96 | 219,357 | -0.35(-2.60%) |
Oct 16, 2007 | 12.77 | 13.44 | 12.64 | 13.30 | 179,082 | +0.52(+4.04%) |
Oct 15, 2007 | 12.72 | 12.85 | 12.63 | 12.79 | 386,820 | +0.04(+0.28%) |
Oct 12, 2007 | 12.70 | 12.93 | 12.56 | 12.75 | 75,150 | +0.09(+0.69%) |
Oct 11, 2007 | 12.75 | 12.84 | 12.63 | 12.66 | 180,008 | -0.06(-0.49%) |
Oct 10, 2007 | 12.84 | 12.87 | 12.63 | 12.73 | 220,231 | -0.17(-1.32%) |
Oct 09, 2007 | 13.10 | 13.14 | 12.73 | 12.90 | 70,479 | -0.20(-1.54%) |
Oct 08, 2007 | 12.90 | 13.10 | 12.64 | 13.10 | 82,680 | +0.22(+1.72%) |
Oct 05, 2007 | 13.51 | 13.54 | 12.73 | 12.87 | 254,555 | -0.50(-3.71%) |
Oct 04, 2007 | 13.06 | 13.38 | 12.64 | 13.37 | 151,348 | +0.39(+3.02%) |
Oct 03, 2007 | 12.51 | 13.03 | 12.49 | 12.98 | 313,152 | +0.32(+2.53%) |
Oct 02, 2007 | 12.68 | 12.84 | 12.27 | 12.66 | 135,479 | -0.03(-0.24%) |
Oct 01, 2007 | 12.19 | 13.04 | 12.03 | 12.69 | 248,399 | +0.47(+3.89%) |
Sep 28, 2007 | 12.35 | 12.35 | 11.86 | 12.21 | 236,145 | -0.01(-0.08%) |
Sep 27, 2007 | 12.06 | 12.22 | 11.76 | 12.22 | 170,237 | +0.19(+1.56%) |
Sep 26, 2007 | 11.60 | 12.26 | 11.52 | 12.04 | 78,345 | +0.47(+4.08%) |
Sep 25, 2007 | 11.38 | 11.68 | 11.28 | 11.56 | 92,982 | +0.15(+1.36%) |
Sep 24, 2007 | 11.36 | 11.48 | 11.17 | 11.41 | 41,027 | +0.06(+0.50%) |
Sep 21, 2007 | 11.55 | 11.55 | 11.29 | 11.35 | 215,235 | -0.09(-0.77%) |
Sep 20, 2007 | 11.49 | 11.49 | 11.15 | 11.44 | 115,582 | -0.04(-0.36%) |
Sep 19, 2007 | 11.07 | 11.51 | 11.07 | 11.48 | 183,256 | +0.49(+4.46%) |
Sep 18, 2007 | 10.74 | 11.15 | 10.51 | 10.99 | 184,037 | +0.27(+2.50%) |
Sep 17, 2007 | 10.85 | 10.88 | 10.66 | 10.72 | 134,283 | -0.18(-1.66%) |
Sep 14, 2007 | 10.78 | 10.97 | 10.56 | 10.90 | 159,840 | +0.06(+0.57%) |
Sep 13, 2007 | 10.78 | 11.05 | 10.58 | 10.84 | 209,472 | +0.12(+1.11%) |
Sep 12, 2007 | 10.73 | 10.89 | 10.69 | 10.72 | 107,896 | -0.03(-0.29%) |
Sep 11, 2007 | 10.69 | 10.91 | 10.63 | 10.75 | 195,139 | +0.18(+1.66%) |
Sep 10, 2007 | 10.76 | 10.90 | 10.39 | 10.58 | 133,700 | -0.15(-1.44%) |
Sep 07, 2007 | 10.95 | 10.95 | 10.39 | 10.73 | 151,038 | -0.31(-2.85%) |
Sep 06, 2007 | 10.69 | 11.27 | 10.68 | 11.05 | 349,313 | +0.33(+3.08%) |
Sep 05, 2007 | 10.52 | 10.83 | 10.52 | 10.72 | 249,592 | +0.00(+0.00%) |
Sep 04, 2007 | 10.69 | 10.93 | 10.53 | 10.72 | 132,729 | +0.01(+0.05%) |
Aug 31, 2007 | 10.67 | 10.84 | 10.59 | 10.71 | 88,064 | +0.14(+1.32%) |
Aug 30, 2007 | 10.76 | 10.81 | 10.52 | 10.57 | 145,118 | -0.28(-2.57%) |
Aug 29, 2007 | 10.76 | 10.91 | 10.65 | 10.85 | 181,944 | +0.14(+1.30%) |
Aug 28, 2007 | 10.87 | 10.87 | 10.62 | 10.71 | 167,163 | -0.21(-1.94%) |
Aug 27, 2007 | 10.99 | 11.14 | 10.89 | 10.92 | 94,007 | -0.07(-0.61%) |
Aug 24, 2007 | 10.81 | 11.13 | 10.81 | 10.99 | 166,020 | +0.17(+1.57%) |
Aug 23, 2007 | 11.26 | 11.39 | 10.81 | 10.82 | 100,653 | -0.37(-3.28%) |
Aug 22, 2007 | 11.12 | 11.36 | 11.01 | 11.19 | 94,226 | +0.13(+1.21%) |
Aug 21, 2007 | 11.18 | 11.45 | 10.97 | 11.05 | 68,293 | -0.20(-1.79%) |
Aug 20, 2007 | 11.39 | 11.69 | 11.09 | 11.25 | 174,894 | -0.13(-1.18%) |
Aug 17, 2007 | 11.39 | 11.78 | 11.22 | 11.39 | 276,874 | +0.35(+3.13%) |
Aug 16, 2007 | 10.77 | 11.10 | 10.61 | 11.04 | 148,608 | +0.34(+3.18%) |
Aug 15, 2007 | 10.92 | 11.07 | 10.69 | 10.70 | 153,693 | -0.28(-2.54%) |
Aug 14, 2007 | 11.36 | 11.39 | 10.91 | 10.98 | 72,117 | -0.43(-3.75%) |
Aug 13, 2007 | 11.55 | 12.36 | 11.19 | 11.41 | 179,397 | -0.12(-1.03%) |
Aug 10, 2007 | 12.54 | 12.54 | 11.37 | 11.53 | 319,088 | -1.12(-8.89%) |
Aug 09, 2007 | 10.91 | 12.90 | 10.91 | 12.65 | 524,043 | +0.88(+7.50%) |
Aug 08, 2007 | 11.02 | 12.23 | 11.02 | 11.77 | 504,668 | +0.72(+6.54%) |
Aug 07, 2007 | 10.88 | 11.34 | 10.85 | 11.05 | 184,946 | +0.08(+0.75%) |
Aug 06, 2007 | 10.78 | 11.10 | 10.63 | 10.97 | 206,084 | +0.11(+1.05%) |
Aug 03, 2007 | 10.84 | 11.25 | 10.67 | 10.85 | 295,761 | -0.34(-3.04%) |
Aug 02, 2007 | 11.30 | 11.33 | 10.86 | 11.19 | 212,956 | -0.07(-0.60%) |