Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.40 | 13.77 | 13.33 | 13.64 | 14,894 | +0.30(+2.26%) |
Oct 30, 2007 | 13.31 | 13.37 | 13.24 | 13.34 | 6,404 | +0.11(+0.81%) |
Oct 29, 2007 | 13.33 | 13.33 | 13.18 | 13.23 | 33,623 | -0.09(-0.71%) |
Oct 26, 2007 | 12.96 | 13.59 | 12.96 | 13.33 | 24,950 | +0.01(+0.05%) |
Oct 25, 2007 | 13.50 | 13.50 | 13.23 | 13.32 | 14,000 | +0.03(+0.20%) |
Oct 24, 2007 | 13.18 | 13.29 | 12.95 | 13.29 | 17,601 | +0.01(+0.05%) |
Oct 23, 2007 | 13.33 | 13.50 | 13.21 | 13.29 | 16,085 | -0.26(-1.88%) |
Oct 22, 2007 | 13.91 | 13.91 | 13.29 | 13.54 | 28,149 | -0.36(-2.61%) |
Oct 19, 2007 | 14.64 | 14.64 | 13.66 | 13.90 | 31,040 | -0.64(-4.43%) |
Oct 18, 2007 | 14.67 | 14.67 | 14.47 | 14.55 | 14,597 | -0.32(-2.17%) |
Oct 17, 2007 | 14.73 | 15.01 | 14.47 | 14.87 | 16,603 | +0.07(+0.45%) |
Oct 16, 2007 | 14.87 | 15.14 | 14.75 | 14.80 | 11,113 | -0.29(-1.91%) |
Oct 15, 2007 | 14.91 | 15.27 | 14.80 | 15.09 | 19,329 | +0.05(+0.31%) |
Oct 12, 2007 | 15.04 | 15.60 | 15.03 | 15.05 | 13,003 | -0.15(-0.97%) |
Oct 11, 2007 | 15.33 | 15.72 | 15.19 | 15.19 | 15,060 | -0.39(-2.50%) |
Oct 10, 2007 | 15.66 | 15.78 | 15.35 | 15.58 | 19,430 | +0.09(+0.61%) |
Oct 09, 2007 | 15.91 | 15.91 | 15.48 | 15.49 | 6,151 | -0.49(-3.07%) |
Oct 08, 2007 | 15.46 | 16.09 | 15.19 | 15.98 | 19,250 | +0.27(+1.71%) |
Oct 05, 2007 | 14.82 | 16.90 | 14.82 | 15.71 | 74,197 | +0.89(+5.98%) |
Oct 04, 2007 | 14.39 | 14.90 | 14.39 | 14.82 | 5,854 | +0.44(+3.03%) |
Oct 03, 2007 | 14.39 | 14.50 | 14.03 | 14.39 | 22,911 | +0.24(+1.71%) |
Oct 02, 2007 | 15.11 | 15.42 | 13.90 | 14.15 | 60,946 | -0.68(-4.57%) |
Oct 01, 2007 | 14.70 | 15.44 | 14.55 | 14.82 | 37,555 | -0.13(-0.85%) |
Sep 28, 2007 | 15.34 | 15.34 | 14.70 | 14.95 | 7,156 | -0.56(-3.59%) |
Sep 27, 2007 | 15.64 | 16.03 | 15.44 | 15.51 | 18,577 | -0.64(-3.95%) |
Sep 26, 2007 | 15.66 | 16.32 | 15.50 | 16.15 | 37,947 | +0.48(+3.04%) |
Sep 25, 2007 | 15.29 | 15.91 | 15.03 | 15.67 | 59,331 | +0.46(+3.05%) |
Sep 24, 2007 | 15.07 | 15.65 | 15.07 | 15.21 | 16,678 | +0.01(+0.09%) |
Sep 21, 2007 | 15.38 | 15.74 | 15.12 | 15.19 | 45,446 | -0.25(-1.61%) |
Sep 20, 2007 | 15.65 | 15.75 | 15.17 | 15.44 | 27,838 | -0.16(-1.03%) |
Sep 19, 2007 | 15.58 | 15.81 | 14.97 | 15.60 | 12,345 | +0.15(+1.00%) |
Sep 18, 2007 | 15.58 | 15.68 | 15.36 | 15.45 | 59,862 | -0.14(-0.90%) |
Sep 17, 2007 | 15.42 | 15.67 | 14.80 | 15.59 | 47,288 | -0.01(-0.09%) |
Sep 14, 2007 | 14.91 | 15.63 | 14.29 | 15.60 | 118,252 | +0.92(+6.26%) |
Sep 13, 2007 | 15.31 | 15.58 | 14.59 | 14.68 | 60,469 | -0.46(-3.02%) |
Sep 12, 2007 | 14.78 | 15.14 | 14.23 | 15.14 | 66,092 | +0.40(+2.71%) |
Sep 11, 2007 | 15.44 | 15.95 | 14.73 | 14.74 | 35,260 | -0.75(-4.83%) |
Sep 10, 2007 | 16.01 | 16.32 | 15.43 | 15.49 | 37,039 | -0.36(-2.25%) |
Sep 07, 2007 | 16.01 | 16.10 | 15.20 | 15.85 | 35,024 | +0.11(+0.73%) |
Sep 06, 2007 | 15.69 | 16.11 | 15.51 | 15.73 | 22,294 | -0.17(-1.06%) |
Sep 05, 2007 | 16.31 | 16.48 | 15.84 | 15.90 | 104,201 | -0.17(-1.04%) |
Sep 04, 2007 | 15.74 | 16.40 | 15.41 | 16.07 | 41,618 | +0.48(+3.06%) |
Aug 31, 2007 | 15.21 | 15.76 | 15.15 | 15.59 | 22,848 | +0.37(+2.43%) |
Aug 30, 2007 | 15.53 | 15.78 | 15.22 | 15.22 | 13,708 | -0.33(-2.12%) |
Aug 29, 2007 | 15.25 | 15.78 | 15.23 | 15.55 | 23,551 | +0.25(+1.62%) |
Aug 28, 2007 | 15.42 | 15.89 | 14.97 | 15.30 | 33,045 | -0.01(-0.04%) |
Aug 27, 2007 | 13.86 | 15.34 | 13.86 | 15.31 | 40,288 | +1.09(+7.70%) |
Aug 24, 2007 | 14.17 | 14.23 | 14.17 | 14.21 | 5,351 | -0.01(-0.09%) |
Aug 23, 2007 | 13.91 | 14.38 | 13.90 | 14.23 | 9,983 | +0.36(+2.62%) |
Aug 22, 2007 | 13.69 | 14.60 | 13.19 | 13.86 | 35,891 | +0.12(+0.88%) |
Aug 21, 2007 | 12.24 | 14.75 | 12.19 | 13.74 | 61,381 | +1.28(+10.23%) |
Aug 20, 2007 | 11.92 | 12.49 | 11.76 | 12.47 | 10,165 | +0.40(+3.34%) |
Aug 17, 2007 | 12.56 | 12.56 | 11.96 | 12.07 | 8,191 | -0.05(-0.44%) |
Aug 16, 2007 | 12.05 | 12.39 | 11.92 | 12.12 | 17,397 | -0.01(-0.11%) |
Aug 15, 2007 | 12.29 | 12.29 | 12.10 | 12.13 | 15,875 | -0.32(-2.59%) |
Aug 14, 2007 | 12.29 | 12.45 | 12.16 | 12.45 | 15,026 | +0.19(+1.59%) |
Aug 13, 2007 | 12.23 | 12.30 | 12.22 | 12.26 | 40,203 | +0.04(+0.33%) |
Aug 10, 2007 | 12.50 | 12.50 | 12.22 | 12.22 | 22,668 | -0.21(-1.73%) |
Aug 09, 2007 | 12.87 | 13.01 | 12.42 | 12.43 | 21,226 | -0.13(-1.02%) |
Aug 08, 2007 | 12.56 | 12.60 | 12.49 | 12.56 | 5,434 | +0.14(+1.14%) |
Aug 07, 2007 | 12.66 | 12.68 | 12.42 | 12.42 | 19,362 | -0.27(-2.12%) |
Aug 06, 2007 | 12.68 | 12.76 | 12.62 | 12.69 | 24,117 | -0.01(-0.05%) |
Aug 03, 2007 | 12.69 | 12.83 | 12.69 | 12.70 | 21,591 | -0.13(-1.05%) |
Aug 02, 2007 | 12.77 | 12.86 | 12.77 | 12.83 | 8,955 | -0.01(-0.05%) |