Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.48 | 14.48 | 14.48 | 14.48 | 108 | +0.44(+3.14%) |
Oct 30, 2007 | 13.90 | 14.13 | 13.39 | 14.04 | 6,256 | -0.14(-0.96%) |
Oct 29, 2007 | 13.52 | 14.60 | 13.52 | 14.17 | 1,684 | -0.15(-1.07%) |
Oct 26, 2007 | 13.10 | 14.65 | 13.10 | 14.33 | 3,391 | +1.00(+7.47%) |
Oct 25, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 108 | +0.01(+0.08%) |
Oct 23, 2007 | 13.31 | 13.32 | 13.31 | 13.32 | 395 | +0.08(+0.62%) |
Oct 22, 2007 | 13.24 | 13.24 | 13.24 | 13.24 | 326 | +0.00(+0.00%) |
Oct 19, 2007 | 13.38 | 13.38 | 13.10 | 13.24 | 2,773 | -0.07(-0.55%) |
Oct 18, 2007 | 13.10 | 13.31 | 13.10 | 13.31 | 1,237 | +0.21(+1.61%) |
Oct 17, 2007 | 13.40 | 13.41 | 13.10 | 13.10 | 1,522 | +0.00(+0.00%) |
Oct 16, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 13.19 | 13.25 | 13.10 | 13.10 | 1,033 | -0.63(-4.55%) |
Oct 12, 2007 | 13.73 | 13.73 | 13.73 | 13.73 | 170 | +0.40(+2.97%) |
Oct 11, 2007 | 13.34 | 13.38 | 13.33 | 13.33 | 707 | -0.01(-0.07%) |
Oct 10, 2007 | 14.16 | 14.16 | 13.34 | 13.34 | 3,919 | -0.51(-3.72%) |
Oct 09, 2007 | 13.73 | 13.85 | 13.73 | 13.85 | 1,745 | +0.12(+0.87%) |
Oct 08, 2007 | 13.40 | 13.73 | 13.40 | 13.73 | 1,762 | +0.02(+0.13%) |
Oct 05, 2007 | 13.61 | 13.72 | 13.61 | 13.72 | 567 | +0.29(+2.19%) |
Oct 04, 2007 | 13.57 | 13.75 | 13.42 | 13.42 | 6,123 | -0.01(-0.07%) |
Oct 03, 2007 | 13.42 | 13.43 | 13.42 | 13.43 | 435 | -0.21(-1.55%) |
Oct 02, 2007 | 13.73 | 13.77 | 13.64 | 13.64 | 435 | +0.31(+2.35%) |
Oct 01, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 761 | +0.00(+0.00%) |
Sep 28, 2007 | 13.37 | 13.37 | 13.33 | 13.33 | 714 | +0.00(+0.00%) |
Sep 27, 2007 | 13.56 | 13.56 | 13.33 | 13.33 | 1,087 | -0.40(-2.95%) |
Sep 26, 2007 | 13.73 | 13.73 | 13.73 | 13.73 | 1,306 | +0.35(+2.61%) |
Sep 25, 2007 | 13.56 | 13.56 | 13.39 | 13.39 | 1,903 | -0.59(-4.21%) |
Sep 24, 2007 | 13.56 | 13.97 | 13.56 | 13.97 | 1,222 | +0.28(+2.01%) |
Sep 21, 2007 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 13.56 | 13.70 | 13.56 | 13.70 | 761 | +0.37(+2.76%) |
Sep 19, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 543 | +0.00(+0.00%) |
Sep 17, 2007 | 13.56 | 13.56 | 13.33 | 13.33 | 707 | -0.46(-3.33%) |
Sep 14, 2007 | 13.15 | 13.79 | 13.15 | 13.79 | 1,305 | +0.24(+1.76%) |
Sep 13, 2007 | 13.10 | 13.56 | 13.10 | 13.55 | 978 | +0.34(+2.58%) |
Sep 12, 2007 | 13.14 | 13.34 | 13.14 | 13.21 | 640 | -0.02(-0.17%) |
Sep 11, 2007 | 13.14 | 13.80 | 13.10 | 13.23 | 6,017 | +0.10(+0.74%) |
Sep 10, 2007 | 13.59 | 13.59 | 13.10 | 13.14 | 3,997 | -0.42(-3.13%) |
Sep 07, 2007 | 13.48 | 13.56 | 13.48 | 13.56 | 543 | +0.09(+0.68%) |
Sep 06, 2007 | 13.10 | 13.51 | 13.10 | 13.47 | 125,796 | -0.01(-0.07%) |
Sep 05, 2007 | 13.51 | 13.77 | 13.28 | 13.48 | 1,765 | -0.31(-2.27%) |
Sep 04, 2007 | 13.18 | 13.79 | 13.18 | 13.79 | 1,015 | +0.55(+4.17%) |
Aug 31, 2007 | 14.24 | 14.24 | 13.24 | 13.24 | 870 | -0.06(-0.48%) |
Aug 30, 2007 | 14.11 | 14.32 | 13.20 | 13.30 | 2,828 | -0.07(-0.55%) |
Aug 29, 2007 | 13.38 | 13.38 | 13.38 | 13.38 | 108 | -0.41(-2.95%) |
Aug 28, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Aug 27, 2007 | 13.27 | 13.82 | 13.27 | 13.78 | 1,017 | +0.36(+2.68%) |
Aug 24, 2007 | 13.72 | 13.73 | 13.24 | 13.42 | 2,149 | +0.21(+1.60%) |
Aug 23, 2007 | 13.77 | 14.29 | 13.21 | 13.21 | 1,631 | -0.42(-3.10%) |
Aug 22, 2007 | 13.13 | 13.73 | 12.65 | 13.63 | 1,402 | -0.06(-0.40%) |
Aug 21, 2007 | 13.60 | 13.69 | 13.10 | 13.69 | 1,222 | -0.09(-0.67%) |
Aug 20, 2007 | 13.26 | 13.78 | 13.25 | 13.78 | 3,406 | +0.68(+5.19%) |
Aug 17, 2007 | 12.88 | 13.38 | 12.88 | 13.10 | 2,554 | -1.05(-7.41%) |
Aug 16, 2007 | 13.16 | 14.15 | 13.16 | 14.15 | 1,084 | +1.10(+8.46%) |
Aug 15, 2007 | 13.33 | 13.33 | 13.05 | 13.05 | 543 | +0.00(+0.00%) |
Aug 14, 2007 | 14.13 | 14.13 | 13.05 | 13.05 | 2,175 | -1.06(-7.50%) |
Aug 13, 2007 | 14.10 | 14.38 | 14.10 | 14.10 | 1,083 | +0.00(+0.00%) |
Aug 10, 2007 | 13.79 | 14.19 | 13.53 | 14.10 | 3,095 | +0.34(+2.47%) |
Aug 09, 2007 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 13.96 | 13.96 | 13.74 | 13.76 | 859 | -0.76(-5.25%) |
Aug 06, 2007 | 14.48 | 14.94 | 14.48 | 14.53 | 4,447 | -0.18(-1.25%) |
Aug 03, 2007 | 14.71 | 15.10 | 14.71 | 14.71 | 2,446 | +0.23(+1.59%) |
Aug 02, 2007 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |