Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.19 | 13.19 | 12.76 | 13.08 | 37,143 | -0.11(-0.81%) |
Oct 30, 2007 | 13.16 | 13.19 | 13.08 | 13.19 | 5,841 | +0.09(+0.66%) |
Oct 29, 2007 | 12.99 | 13.18 | 12.69 | 13.10 | 34,447 | +0.07(+0.51%) |
Oct 26, 2007 | 13.25 | 13.25 | 12.99 | 13.03 | 23,963 | -0.18(-1.36%) |
Oct 25, 2007 | 13.32 | 13.49 | 13.21 | 13.21 | 10,783 | -0.03(-0.20%) |
Oct 24, 2007 | 13.31 | 13.35 | 13.18 | 13.24 | 13,180 | -0.20(-1.49%) |
Oct 23, 2007 | 13.45 | 13.48 | 13.15 | 13.44 | 24,712 | -0.02(-0.15%) |
Oct 22, 2007 | 13.02 | 13.52 | 12.92 | 13.46 | 62,605 | +0.38(+2.91%) |
Oct 19, 2007 | 12.59 | 13.19 | 12.55 | 13.08 | 24,562 | +0.41(+3.27%) |
Oct 18, 2007 | 12.75 | 13.16 | 12.52 | 12.67 | 74,736 | -0.13(-0.99%) |
Oct 17, 2007 | 13.12 | 13.12 | 12.69 | 12.79 | 67,847 | -0.23(-1.74%) |
Oct 16, 2007 | 12.60 | 13.14 | 12.59 | 13.02 | 22,465 | +0.35(+2.74%) |
Oct 15, 2007 | 12.83 | 13.00 | 12.67 | 12.67 | 25,760 | -0.15(-1.20%) |
Oct 12, 2007 | 12.69 | 12.86 | 12.52 | 12.83 | 19,770 | +0.22(+1.75%) |
Oct 11, 2007 | 12.79 | 13.04 | 12.54 | 12.61 | 24,562 | -0.18(-1.43%) |
Oct 10, 2007 | 12.85 | 12.85 | 12.45 | 12.79 | 25,161 | +0.00(+0.02%) |
Oct 09, 2007 | 12.85 | 12.85 | 12.59 | 12.79 | 10,034 | -0.02(-0.15%) |
Oct 08, 2007 | 12.79 | 13.25 | 12.65 | 12.81 | 31,002 | +0.11(+0.84%) |
Oct 05, 2007 | 12.56 | 12.94 | 12.56 | 12.70 | 19,620 | +0.08(+0.63%) |
Oct 04, 2007 | 12.36 | 12.99 | 12.31 | 12.62 | 51,372 | +0.11(+0.88%) |
Oct 03, 2007 | 12.25 | 12.53 | 12.12 | 12.51 | 89,414 | +0.30(+2.43%) |
Oct 02, 2007 | 12.29 | 12.29 | 12.17 | 12.21 | 41,786 | -0.01(-0.05%) |
Oct 01, 2007 | 12.19 | 12.23 | 12.17 | 12.22 | 12,431 | -0.07(-0.54%) |
Sep 28, 2007 | 12.12 | 12.29 | 12.02 | 12.29 | 43,583 | +0.14(+1.15%) |
Sep 27, 2007 | 12.15 | 12.28 | 12.12 | 12.15 | 32,350 | +0.03(+0.28%) |
Sep 26, 2007 | 11.66 | 12.25 | 11.57 | 12.11 | 76,683 | +0.59(+5.10%) |
Sep 25, 2007 | 11.56 | 11.62 | 11.25 | 11.52 | 28,007 | -0.09(-0.80%) |
Sep 24, 2007 | 11.47 | 11.62 | 11.44 | 11.62 | 4,642 | +0.14(+1.22%) |
Sep 21, 2007 | 11.46 | 11.58 | 11.31 | 11.48 | 23,963 | +0.09(+0.82%) |
Sep 20, 2007 | 11.58 | 11.58 | 11.15 | 11.38 | 18,871 | -0.19(-1.67%) |
Sep 19, 2007 | 11.56 | 11.69 | 11.50 | 11.58 | 9,735 | +0.09(+0.76%) |
Sep 18, 2007 | 11.36 | 11.61 | 11.36 | 11.49 | 14,677 | +0.17(+1.53%) |
Sep 17, 2007 | 11.20 | 11.32 | 11.16 | 11.32 | 12,131 | +0.07(+0.59%) |
Sep 14, 2007 | 10.91 | 11.25 | 10.91 | 11.25 | 8,537 | +0.41(+3.76%) |
Sep 13, 2007 | 10.40 | 10.84 | 10.38 | 10.84 | 13,928 | +0.39(+3.77%) |
Sep 12, 2007 | 10.54 | 10.70 | 10.45 | 10.45 | 15,726 | -0.14(-1.32%) |
Sep 11, 2007 | 10.63 | 10.78 | 10.46 | 10.59 | 21,866 | -0.01(-0.13%) |
Sep 10, 2007 | 10.60 | 10.76 | 10.59 | 10.60 | 9,136 | +0.09(+0.83%) |
Sep 07, 2007 | 10.55 | 10.75 | 10.52 | 10.52 | 14,677 | -0.03(-0.32%) |
Sep 06, 2007 | 10.95 | 10.97 | 10.52 | 10.55 | 29,655 | -0.40(-3.66%) |
Sep 05, 2007 | 11.26 | 11.27 | 10.02 | 10.95 | 67,996 | -0.31(-2.79%) |
Sep 04, 2007 | 11.65 | 11.65 | 11.26 | 11.26 | 32,950 | -0.32(-2.77%) |
Aug 31, 2007 | 11.39 | 11.58 | 11.32 | 11.58 | 11,232 | +0.23(+2.06%) |
Aug 30, 2007 | 11.42 | 11.42 | 11.24 | 11.35 | 22,016 | -0.07(-0.59%) |
Aug 29, 2007 | 11.36 | 11.47 | 11.26 | 11.42 | 19,470 | +0.08(+0.71%) |
Aug 28, 2007 | 11.33 | 11.34 | 11.21 | 11.34 | 7,338 | +0.03(+0.30%) |
Aug 27, 2007 | 11.28 | 11.37 | 11.05 | 11.30 | 37,443 | +0.02(+0.18%) |
Aug 24, 2007 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 11.02 | 11.32 | 11.02 | 11.28 | 5,841 | +0.13(+1.20%) |
Aug 21, 2007 | 11.12 | 11.18 | 11.06 | 11.15 | 9,435 | +0.08(+0.72%) |
Aug 20, 2007 | 11.15 | 11.15 | 11.02 | 11.07 | 6,140 | -0.05(-0.48%) |
Aug 17, 2007 | 11.10 | 11.19 | 11.10 | 11.12 | 1,797 | +0.02(+0.18%) |
Aug 16, 2007 | 11.28 | 11.32 | 11.09 | 11.10 | 5,541 | -0.13(-1.19%) |
Aug 15, 2007 | 11.18 | 11.26 | 11.15 | 11.24 | 15,875 | +0.03(+0.24%) |
Aug 14, 2007 | 11.18 | 11.28 | 11.12 | 11.21 | 13,928 | -0.01(-0.06%) |
Aug 13, 2007 | 11.26 | 11.38 | 11.14 | 11.22 | 17,373 | +0.02(+0.18%) |
Aug 10, 2007 | 11.16 | 11.28 | 11.12 | 11.20 | 64,402 | +0.01(+0.06%) |
Aug 09, 2007 | 11.52 | 11.58 | 11.15 | 11.19 | 9,136 | -0.33(-2.90%) |
Aug 08, 2007 | 11.32 | 11.55 | 11.18 | 11.52 | 25,760 | +0.19(+1.65%) |
Aug 07, 2007 | 11.51 | 11.51 | 11.26 | 11.34 | 11,981 | -0.11(-0.93%) |
Aug 06, 2007 | 11.52 | 11.56 | 11.17 | 11.44 | 10,783 | -0.08(-0.70%) |
Aug 03, 2007 | 11.50 | 11.64 | 11.14 | 11.52 | 82,674 | +0.39(+3.48%) |
Aug 02, 2007 | 11.06 | 11.21 | 10.96 | 11.14 | 21,117 | +0.09(+0.79%) |