Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.13 | 15.30 | 14.57 | 15.30 | 34,944 | +0.18(+1.19%) |
Oct 30, 2007 | 14.86 | 15.13 | 14.85 | 15.12 | 70,909 | +0.22(+1.47%) |
Oct 29, 2007 | 14.76 | 15.13 | 14.76 | 14.90 | 46,323 | +0.19(+1.28%) |
Oct 26, 2007 | 14.31 | 14.82 | 14.28 | 14.71 | 6,141 | +0.40(+2.78%) |
Oct 25, 2007 | 14.37 | 14.62 | 14.12 | 14.31 | 10,958 | +0.16(+1.13%) |
Oct 24, 2007 | 14.25 | 14.48 | 14.16 | 14.16 | 15,493 | -0.24(-1.65%) |
Oct 23, 2007 | 14.10 | 14.71 | 13.38 | 14.39 | 38,701 | +0.00(+0.02%) |
Oct 22, 2007 | 14.55 | 14.92 | 14.30 | 14.39 | 23,907 | -0.28(-1.93%) |
Oct 19, 2007 | 14.58 | 14.67 | 14.22 | 14.67 | 29,866 | +0.01(+0.06%) |
Oct 18, 2007 | 14.68 | 14.79 | 14.18 | 14.67 | 12,282 | -0.18(-1.19%) |
Oct 17, 2007 | 14.99 | 14.99 | 14.69 | 14.84 | 8,856 | -0.03(-0.23%) |
Oct 16, 2007 | 14.68 | 14.88 | 14.68 | 14.88 | 4,995 | +0.07(+0.49%) |
Oct 15, 2007 | 14.73 | 14.81 | 14.57 | 14.80 | 12,242 | -0.08(-0.55%) |
Oct 12, 2007 | 14.99 | 14.99 | 14.79 | 14.88 | 4,032 | -0.09(-0.58%) |
Oct 11, 2007 | 15.13 | 15.13 | 14.70 | 14.97 | 14,016 | -0.16(-1.06%) |
Oct 10, 2007 | 14.52 | 15.13 | 14.52 | 15.13 | 9,245 | +0.36(+2.41%) |
Oct 09, 2007 | 14.96 | 14.96 | 14.62 | 14.77 | 8,877 | -0.20(-1.35%) |
Oct 08, 2007 | 14.99 | 15.10 | 14.57 | 14.98 | 14,779 | -0.08(-0.52%) |
Oct 05, 2007 | 14.90 | 15.11 | 14.61 | 15.05 | 24,678 | +0.41(+2.81%) |
Oct 04, 2007 | 14.70 | 14.76 | 14.57 | 14.64 | 14,012 | -0.00(-0.02%) |
Oct 03, 2007 | 14.82 | 14.96 | 14.63 | 14.65 | 24,285 | -0.30(-2.01%) |
Oct 02, 2007 | 14.80 | 14.98 | 14.75 | 14.95 | 47,875 | +0.34(+2.32%) |
Oct 01, 2007 | 14.42 | 15.41 | 14.25 | 14.61 | 41,024 | +0.03(+0.23%) |
Sep 28, 2007 | 14.43 | 14.57 | 14.10 | 14.57 | 18,348 | +0.17(+1.15%) |
Sep 27, 2007 | 14.57 | 14.57 | 14.22 | 14.41 | 11,418 | -0.00(-0.02%) |
Sep 26, 2007 | 14.57 | 14.57 | 14.21 | 14.41 | 3,211 | +0.10(+0.71%) |
Sep 25, 2007 | 14.26 | 14.57 | 13.70 | 14.31 | 13,117 | +0.02(+0.14%) |
Sep 24, 2007 | 14.60 | 14.63 | 13.90 | 14.29 | 6,744 | -0.28(-1.92%) |
Sep 21, 2007 | 14.85 | 15.10 | 14.20 | 14.57 | 56,582 | -0.14(-0.95%) |
Sep 20, 2007 | 14.00 | 14.74 | 14.00 | 14.71 | 7,939 | +0.57(+4.02%) |
Sep 19, 2007 | 14.01 | 14.44 | 14.01 | 14.14 | 33,149 | +0.24(+1.73%) |
Sep 18, 2007 | 13.16 | 13.97 | 12.99 | 13.90 | 16,057 | +0.83(+6.35%) |
Sep 17, 2007 | 13.01 | 13.49 | 13.00 | 13.07 | 4,999 | +0.07(+0.56%) |
Sep 14, 2007 | 12.89 | 13.16 | 12.89 | 13.00 | 9,402 | -0.08(-0.60%) |
Sep 13, 2007 | 13.09 | 13.17 | 13.02 | 13.08 | 10,415 | -0.06(-0.47%) |
Sep 12, 2007 | 12.98 | 13.15 | 12.98 | 13.14 | 8,224 | +0.06(+0.45%) |
Sep 11, 2007 | 12.71 | 13.09 | 12.66 | 13.08 | 14,016 | +0.41(+3.23%) |
Sep 10, 2007 | 12.63 | 12.81 | 12.61 | 12.67 | 8,264 | -0.04(-0.33%) |
Sep 07, 2007 | 12.97 | 13.33 | 12.66 | 12.71 | 23,543 | -0.38(-2.91%) |
Sep 06, 2007 | 12.97 | 13.45 | 12.97 | 13.09 | 7,036 | +0.27(+2.12%) |
Sep 05, 2007 | 13.16 | 13.59 | 12.71 | 12.82 | 17,695 | -0.45(-3.40%) |
Sep 04, 2007 | 13.35 | 13.48 | 12.97 | 13.27 | 8,560 | -0.13(-1.00%) |
Aug 31, 2007 | 13.33 | 13.55 | 13.31 | 13.41 | 19,208 | +0.15(+1.12%) |
Aug 30, 2007 | 12.76 | 13.35 | 12.76 | 13.26 | 6,915 | +0.35(+2.71%) |
Aug 29, 2007 | 12.54 | 12.92 | 12.54 | 12.91 | 16,517 | +0.39(+3.11%) |
Aug 28, 2007 | 12.57 | 12.81 | 12.44 | 12.52 | 9,181 | -0.16(-1.26%) |
Aug 27, 2007 | 12.83 | 12.84 | 12.67 | 12.68 | 8,207 | -0.04(-0.31%) |
Aug 24, 2007 | 12.96 | 12.96 | 12.67 | 12.72 | 8,563 | -0.15(-1.13%) |
Aug 23, 2007 | 12.88 | 12.93 | 12.67 | 12.86 | 4,674 | +0.02(+0.13%) |
Aug 22, 2007 | 12.67 | 12.89 | 12.67 | 12.85 | 16,093 | +0.28(+2.21%) |
Aug 21, 2007 | 12.93 | 13.00 | 12.41 | 12.57 | 17,884 | -0.26(-2.01%) |
Aug 20, 2007 | 12.52 | 12.96 | 12.52 | 12.83 | 18,751 | +0.34(+2.72%) |
Aug 17, 2007 | 12.96 | 12.96 | 12.43 | 12.49 | 41,021 | +0.26(+2.15%) |
Aug 16, 2007 | 12.17 | 12.33 | 11.85 | 12.22 | 47,811 | +0.17(+1.39%) |
Aug 15, 2007 | 12.16 | 12.33 | 12.06 | 12.06 | 21,085 | -0.03(-0.23%) |
Aug 14, 2007 | 12.33 | 12.33 | 12.08 | 12.08 | 14,590 | -0.40(-3.19%) |
Aug 13, 2007 | 12.41 | 12.61 | 12.27 | 12.48 | 25,613 | +0.13(+1.04%) |
Aug 10, 2007 | 11.99 | 12.61 | 11.99 | 12.35 | 66,570 | +0.14(+1.17%) |
Aug 09, 2007 | 12.28 | 12.91 | 12.17 | 12.21 | 41,477 | -0.08(-0.66%) |
Aug 08, 2007 | 12.39 | 12.86 | 12.05 | 12.29 | 62,723 | +0.15(+1.25%) |
Aug 07, 2007 | 12.02 | 12.38 | 12.00 | 12.14 | 40,792 | +0.00(+0.02%) |
Aug 06, 2007 | 12.52 | 12.55 | 12.00 | 12.14 | 30,979 | -0.37(-2.98%) |
Aug 03, 2007 | 12.44 | 13.27 | 12.36 | 12.51 | 17,652 | -0.77(-5.78%) |
Aug 02, 2007 | 13.19 | 13.43 | 13.08 | 13.28 | 9,063 | +0.12(+0.89%) |