Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.84 | 15.14 | 14.54 | 15.14 | 91,795 | +0.31(+2.10%) |
Oct 30, 2007 | 14.47 | 14.84 | 14.47 | 14.83 | 63,768 | +0.27(+1.84%) |
Oct 29, 2007 | 14.51 | 14.64 | 14.44 | 14.56 | 38,055 | +0.10(+0.67%) |
Oct 26, 2007 | 14.18 | 14.55 | 14.11 | 14.47 | 34,198 | +0.28(+1.95%) |
Oct 25, 2007 | 13.94 | 14.19 | 13.94 | 14.19 | 9,513 | +0.22(+1.59%) |
Oct 24, 2007 | 13.90 | 14.02 | 13.88 | 13.97 | 14,142 | +0.19(+1.35%) |
Oct 23, 2007 | 13.94 | 14.12 | 13.74 | 13.78 | 16,199 | +0.04(+0.31%) |
Oct 22, 2007 | 13.67 | 13.86 | 13.57 | 13.74 | 29,055 | -0.35(-2.51%) |
Oct 19, 2007 | 14.38 | 14.46 | 14.02 | 14.09 | 40,883 | -0.19(-1.33%) |
Oct 18, 2007 | 14.02 | 14.29 | 13.85 | 14.28 | 32,141 | +0.33(+2.40%) |
Oct 17, 2007 | 13.85 | 14.23 | 13.85 | 13.95 | 21,599 | +0.24(+1.73%) |
Oct 16, 2007 | 14.10 | 14.10 | 13.69 | 13.71 | 31,112 | -0.38(-2.73%) |
Oct 15, 2007 | 14.23 | 14.23 | 14.03 | 14.10 | 30,855 | -0.09(-0.63%) |
Oct 12, 2007 | 14.24 | 14.30 | 13.83 | 14.19 | 37,026 | +0.02(+0.16%) |
Oct 11, 2007 | 14.29 | 14.32 | 14.13 | 14.16 | 25,455 | +0.03(+0.22%) |
Oct 10, 2007 | 14.18 | 14.22 | 14.11 | 14.13 | 55,540 | -0.11(-0.76%) |
Oct 09, 2007 | 13.99 | 14.29 | 13.98 | 14.24 | 49,626 | -0.04(-0.27%) |
Oct 08, 2007 | 14.00 | 14.62 | 14.00 | 14.28 | 47,569 | +0.34(+2.46%) |
Oct 05, 2007 | 13.38 | 13.97 | 13.38 | 13.94 | 62,739 | +0.70(+5.29%) |
Oct 04, 2007 | 13.43 | 13.49 | 13.03 | 13.24 | 57,340 | -0.21(-1.59%) |
Oct 03, 2007 | 13.31 | 13.57 | 13.31 | 13.45 | 41,655 | +0.21(+1.56%) |
Oct 02, 2007 | 12.85 | 13.25 | 12.85 | 13.25 | 28,798 | +0.32(+2.47%) |
Oct 01, 2007 | 12.84 | 12.93 | 12.76 | 12.93 | 30,855 | +0.09(+0.67%) |
Sep 28, 2007 | 12.71 | 12.89 | 12.69 | 12.84 | 48,340 | +0.19(+1.51%) |
Sep 27, 2007 | 12.91 | 12.92 | 12.61 | 12.65 | 64,025 | -0.33(-2.55%) |
Sep 26, 2007 | 12.58 | 13.01 | 12.58 | 12.98 | 31,369 | +0.33(+2.64%) |
Sep 25, 2007 | 12.98 | 12.98 | 12.63 | 12.65 | 31,884 | -0.37(-2.81%) |
Sep 24, 2007 | 13.13 | 13.14 | 12.97 | 13.01 | 28,027 | -0.11(-0.83%) |
Sep 21, 2007 | 13.23 | 13.32 | 13.12 | 13.12 | 26,227 | -0.10(-0.74%) |
Sep 20, 2007 | 13.04 | 13.22 | 12.96 | 13.22 | 35,741 | +0.11(+0.86%) |
Sep 19, 2007 | 13.01 | 13.11 | 12.94 | 13.11 | 54,254 | +0.19(+1.48%) |
Sep 18, 2007 | 12.83 | 13.01 | 12.83 | 12.92 | 173,049 | +0.03(+0.24%) |
Sep 17, 2007 | 12.70 | 12.89 | 12.51 | 12.88 | 49,369 | +0.20(+1.59%) |
Sep 14, 2007 | 12.79 | 12.81 | 12.67 | 12.68 | 20,313 | -0.09(-0.67%) |
Sep 13, 2007 | 12.83 | 12.83 | 12.68 | 12.77 | 22,884 | -0.01(-0.06%) |
Sep 12, 2007 | 12.86 | 12.94 | 12.72 | 12.78 | 36,255 | -0.15(-1.14%) |
Sep 11, 2007 | 12.73 | 13.08 | 12.69 | 12.92 | 55,797 | +0.34(+2.69%) |
Sep 10, 2007 | 12.44 | 12.63 | 12.43 | 12.59 | 23,398 | +0.09(+0.68%) |
Sep 07, 2007 | 12.52 | 12.58 | 12.35 | 12.50 | 38,055 | -0.03(-0.25%) |
Sep 06, 2007 | 12.43 | 12.71 | 12.43 | 12.53 | 24,941 | +0.08(+0.66%) |
Sep 05, 2007 | 12.73 | 12.78 | 12.29 | 12.45 | 43,712 | -0.40(-3.15%) |
Sep 04, 2007 | 12.63 | 12.96 | 12.63 | 12.85 | 42,426 | +0.19(+1.47%) |
Aug 31, 2007 | 12.04 | 12.71 | 12.04 | 12.67 | 34,969 | +0.73(+6.09%) |
Aug 30, 2007 | 11.82 | 11.98 | 11.81 | 11.94 | 24,170 | +0.14(+1.22%) |
Aug 29, 2007 | 11.66 | 11.92 | 11.66 | 11.80 | 23,913 | +0.21(+1.81%) |
Aug 28, 2007 | 11.94 | 11.94 | 11.52 | 11.59 | 28,541 | -0.47(-3.93%) |
Aug 27, 2007 | 11.79 | 12.15 | 11.79 | 12.06 | 32,141 | +0.15(+1.27%) |
Aug 24, 2007 | 11.64 | 12.18 | 11.64 | 11.91 | 48,083 | +0.22(+1.90%) |
Aug 23, 2007 | 11.71 | 11.76 | 11.62 | 11.69 | 19,284 | +0.08(+0.67%) |
Aug 22, 2007 | 11.82 | 11.82 | 11.50 | 11.61 | 34,455 | -0.08(-0.70%) |
Aug 21, 2007 | 11.43 | 11.89 | 11.39 | 11.69 | 36,769 | +0.18(+1.55%) |
Aug 20, 2007 | 11.24 | 11.53 | 11.19 | 11.51 | 60,682 | +0.41(+3.68%) |
Aug 17, 2007 | 11.28 | 11.35 | 10.97 | 11.10 | 147,078 | +0.23(+2.15%) |
Aug 16, 2007 | 11.03 | 11.03 | 10.71 | 10.87 | 84,596 | -0.24(-2.14%) |
Aug 15, 2007 | 11.34 | 11.43 | 11.11 | 11.11 | 58,368 | -0.34(-2.99%) |
Aug 14, 2007 | 11.89 | 11.89 | 11.45 | 11.45 | 28,284 | -0.36(-3.03%) |
Aug 13, 2007 | 12.04 | 12.04 | 11.80 | 11.81 | 44,997 | +0.18(+1.54%) |
Aug 10, 2007 | 11.57 | 11.71 | 11.57 | 11.63 | 32,398 | +0.04(+0.34%) |
Aug 09, 2007 | 11.53 | 11.69 | 11.52 | 11.59 | 65,568 | -0.11(-0.93%) |
Aug 08, 2007 | 11.74 | 11.76 | 11.64 | 11.70 | 86,138 | +0.07(+0.60%) |
Aug 07, 2007 | 11.84 | 11.88 | 11.53 | 11.63 | 49,626 | -0.09(-0.76%) |
Aug 06, 2007 | 11.92 | 11.92 | 11.52 | 11.72 | 51,940 | -0.30(-2.46%) |
Aug 03, 2007 | 12.01 | 12.13 | 11.99 | 12.01 | 46,026 | -0.11(-0.93%) |
Aug 02, 2007 | 12.10 | 12.17 | 11.93 | 12.13 | 50,654 | -0.12(-0.98%) |