Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.95 | 13.95 | 13.24 | 13.58 | 158,052 | -0.25(-1.82%) |
Oct 30, 2007 | 13.99 | 14.04 | 13.68 | 13.83 | 122,633 | -0.22(-1.58%) |
Oct 29, 2007 | 13.91 | 14.17 | 13.62 | 14.06 | 127,509 | +0.18(+1.32%) |
Oct 26, 2007 | 13.34 | 13.91 | 13.26 | 13.87 | 145,800 | +0.74(+5.67%) |
Oct 25, 2007 | 12.71 | 13.20 | 12.69 | 13.13 | 160,824 | +0.45(+3.51%) |
Oct 24, 2007 | 12.55 | 12.87 | 12.33 | 12.68 | 140,017 | -0.06(-0.46%) |
Oct 23, 2007 | 12.79 | 12.88 | 12.33 | 12.74 | 159,507 | +0.20(+1.62%) |
Oct 22, 2007 | 12.02 | 12.60 | 11.66 | 12.54 | 143,274 | +0.30(+2.45%) |
Oct 19, 2007 | 12.61 | 12.61 | 12.05 | 12.24 | 192,617 | -0.34(-2.69%) |
Oct 18, 2007 | 12.63 | 12.88 | 12.53 | 12.58 | 91,056 | -0.14(-1.07%) |
Oct 17, 2007 | 12.94 | 13.37 | 12.55 | 12.71 | 157,098 | -0.08(-0.61%) |
Oct 16, 2007 | 12.91 | 12.99 | 12.66 | 12.79 | 98,790 | -0.15(-1.20%) |
Oct 15, 2007 | 13.15 | 13.16 | 12.73 | 12.94 | 159,238 | -0.22(-1.69%) |
Oct 12, 2007 | 13.03 | 13.45 | 12.81 | 13.17 | 138,662 | +0.14(+1.04%) |
Oct 11, 2007 | 12.87 | 13.16 | 12.79 | 13.03 | 197,444 | +0.24(+1.89%) |
Oct 10, 2007 | 12.65 | 13.05 | 12.65 | 12.79 | 182,577 | +0.14(+1.07%) |
Oct 09, 2007 | 12.67 | 12.73 | 12.62 | 12.65 | 121,049 | +0.03(+0.23%) |
Oct 08, 2007 | 12.70 | 12.90 | 12.58 | 12.62 | 100,173 | -0.08(-0.61%) |
Oct 05, 2007 | 12.84 | 13.03 | 12.60 | 12.70 | 130,596 | +0.02(+0.15%) |
Oct 04, 2007 | 12.31 | 12.81 | 12.20 | 12.68 | 114,166 | +0.45(+3.64%) |
Oct 03, 2007 | 12.48 | 12.74 | 12.24 | 12.24 | 81,047 | -0.31(-2.47%) |
Oct 02, 2007 | 12.22 | 12.91 | 12.17 | 12.55 | 163,332 | +0.38(+3.10%) |
Oct 01, 2007 | 11.74 | 12.24 | 11.74 | 12.17 | 105,820 | +0.45(+3.80%) |
Sep 28, 2007 | 11.84 | 12.27 | 11.65 | 11.72 | 98,440 | -0.17(-1.46%) |
Sep 27, 2007 | 11.94 | 11.97 | 11.76 | 11.90 | 69,894 | -0.01(-0.08%) |
Sep 26, 2007 | 12.02 | 12.09 | 11.77 | 11.91 | 104,277 | -0.01(-0.08%) |
Sep 25, 2007 | 12.07 | 12.31 | 11.84 | 11.92 | 90,263 | -0.25(-2.07%) |
Sep 24, 2007 | 12.08 | 12.60 | 11.83 | 12.17 | 161,942 | +0.04(+0.32%) |
Sep 21, 2007 | 12.03 | 12.24 | 11.77 | 12.13 | 314,948 | +0.19(+1.62%) |
Sep 20, 2007 | 11.92 | 11.99 | 11.70 | 11.94 | 112,080 | -0.02(-0.16%) |
Sep 19, 2007 | 11.58 | 12.14 | 11.58 | 11.96 | 208,922 | +0.48(+4.22%) |
Sep 18, 2007 | 10.80 | 11.52 | 10.63 | 11.47 | 156,561 | +0.68(+6.27%) |
Sep 17, 2007 | 11.12 | 11.12 | 10.65 | 10.80 | 108,444 | -0.33(-2.96%) |
Sep 14, 2007 | 10.66 | 11.12 | 10.64 | 11.12 | 117,768 | +0.30(+2.77%) |
Sep 13, 2007 | 10.85 | 11.11 | 10.79 | 10.82 | 68,859 | +0.07(+0.63%) |
Sep 12, 2007 | 10.97 | 11.13 | 10.68 | 10.76 | 52,635 | -0.28(-2.54%) |
Sep 11, 2007 | 10.73 | 11.09 | 10.61 | 11.04 | 130,344 | +0.41(+3.82%) |
Sep 10, 2007 | 10.97 | 11.09 | 10.46 | 10.63 | 156,335 | -0.25(-2.31%) |
Sep 07, 2007 | 11.07 | 11.39 | 10.77 | 10.88 | 164,980 | -0.44(-3.93%) |
Sep 06, 2007 | 11.24 | 11.60 | 11.03 | 11.33 | 132,748 | +0.12(+1.03%) |
Sep 05, 2007 | 11.48 | 11.89 | 11.13 | 11.21 | 87,977 | -0.36(-3.09%) |
Sep 04, 2007 | 11.38 | 12.00 | 11.38 | 11.57 | 114,154 | +0.16(+1.44%) |
Aug 31, 2007 | 11.35 | 11.46 | 11.15 | 11.41 | 67,738 | +0.28(+2.52%) |
Aug 30, 2007 | 11.01 | 11.21 | 10.88 | 11.12 | 72,291 | -0.02(-0.17%) |
Aug 29, 2007 | 10.88 | 11.26 | 10.72 | 11.14 | 95,005 | +0.35(+3.23%) |
Aug 28, 2007 | 11.00 | 11.03 | 10.71 | 10.80 | 111,861 | -0.30(-2.70%) |
Aug 27, 2007 | 11.41 | 11.41 | 11.03 | 11.10 | 93,387 | -0.32(-2.80%) |
Aug 24, 2007 | 11.19 | 11.51 | 11.04 | 11.41 | 146,032 | +0.20(+1.81%) |
Aug 23, 2007 | 11.63 | 11.90 | 11.13 | 11.21 | 142,108 | -0.35(-3.01%) |
Aug 22, 2007 | 11.89 | 11.92 | 11.46 | 11.56 | 108,265 | -0.16(-1.40%) |
Aug 21, 2007 | 11.87 | 12.16 | 11.58 | 11.72 | 110,116 | -0.21(-1.78%) |
Aug 20, 2007 | 11.98 | 12.04 | 11.47 | 11.94 | 143,745 | -0.04(-0.32%) |
Aug 17, 2007 | 12.52 | 12.52 | 11.52 | 11.98 | 281,457 | +0.04(+0.32%) |
Aug 16, 2007 | 11.66 | 12.39 | 11.33 | 11.94 | 302,912 | +0.27(+2.32%) |
Aug 15, 2007 | 11.93 | 12.26 | 11.61 | 11.67 | 164,201 | -0.35(-2.90%) |
Aug 14, 2007 | 12.24 | 12.51 | 11.51 | 12.01 | 306,402 | -0.19(-1.58%) |
Aug 13, 2007 | 12.86 | 13.44 | 11.48 | 12.21 | 355,561 | -0.39(-3.07%) |
Aug 10, 2007 | 13.34 | 13.64 | 12.40 | 12.60 | 433,119 | -0.93(-6.87%) |
Aug 09, 2007 | 12.44 | 14.06 | 12.01 | 13.52 | 674,190 | +0.66(+5.11%) |
Aug 08, 2007 | 11.97 | 13.77 | 11.80 | 12.87 | 740,906 | +1.03(+8.70%) |
Aug 07, 2007 | 11.41 | 12.33 | 10.95 | 11.84 | 310,801 | +0.34(+2.99%) |
Aug 06, 2007 | 11.70 | 11.79 | 11.17 | 11.49 | 196,042 | -0.10(-0.83%) |
Aug 03, 2007 | 11.57 | 12.25 | 11.38 | 11.59 | 179,327 | -0.59(-4.85%) |
Aug 02, 2007 | 11.85 | 12.30 | 11.52 | 12.18 | 251,544 | +0.39(+3.28%) |