Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.47 | 12.61 | 12.31 | 12.46 | 1,376,368 | +0.03(+0.21%) |
Oct 30, 2007 | 11.61 | 12.58 | 11.61 | 12.43 | 1,782,897 | +0.26(+2.10%) |
Oct 29, 2007 | 12.30 | 12.36 | 12.09 | 12.18 | 991,597 | -0.12(-1.01%) |
Oct 26, 2007 | 12.24 | 12.34 | 12.03 | 12.30 | 873,426 | +0.16(+1.35%) |
Oct 25, 2007 | 11.98 | 12.20 | 11.81 | 12.14 | 1,416,025 | +0.16(+1.31%) |
Oct 24, 2007 | 12.02 | 12.09 | 11.78 | 11.98 | 1,114,728 | -0.10(-0.81%) |
Oct 23, 2007 | 12.05 | 12.09 | 11.68 | 12.08 | 1,285,079 | +0.16(+1.32%) |
Oct 22, 2007 | 11.36 | 12.12 | 11.36 | 11.92 | 2,317,689 | +0.13(+1.11%) |
Oct 19, 2007 | 12.03 | 12.03 | 11.74 | 11.79 | 1,523,043 | -0.23(-1.91%) |
Oct 18, 2007 | 11.81 | 12.05 | 11.70 | 12.02 | 2,433,153 | +0.14(+1.16%) |
Oct 17, 2007 | 11.99 | 12.17 | 11.74 | 11.88 | 1,789,113 | -0.10(-0.87%) |
Oct 16, 2007 | 11.86 | 12.18 | 11.73 | 11.99 | 3,452,839 | +0.47(+4.10%) |
Oct 15, 2007 | 11.14 | 11.53 | 11.07 | 11.52 | 2,314,723 | +0.33(+2.93%) |
Oct 12, 2007 | 11.16 | 11.21 | 11.02 | 11.19 | 1,511,880 | -0.01(-0.12%) |
Oct 11, 2007 | 11.35 | 11.50 | 11.14 | 11.20 | 1,299,156 | -0.13(-1.16%) |
Oct 10, 2007 | 11.52 | 11.61 | 11.33 | 11.33 | 860,324 | -0.25(-2.15%) |
Oct 09, 2007 | 11.50 | 11.68 | 11.38 | 11.58 | 769,910 | +0.09(+0.80%) |
Oct 08, 2007 | 11.75 | 11.75 | 11.40 | 11.49 | 1,011,106 | -0.33(-2.77%) |
Oct 05, 2007 | 11.62 | 12.07 | 11.54 | 11.82 | 1,714,728 | +0.48(+4.22%) |
Oct 04, 2007 | 11.27 | 11.40 | 11.16 | 11.34 | 983,326 | +0.09(+0.76%) |
Oct 03, 2007 | 11.48 | 11.58 | 11.18 | 11.25 | 1,761,246 | -0.26(-2.22%) |
Oct 02, 2007 | 11.27 | 11.54 | 11.25 | 11.51 | 941,589 | +0.26(+2.33%) |
Oct 01, 2007 | 11.05 | 11.33 | 11.05 | 11.25 | 841,188 | +0.01(+0.12%) |
Sep 28, 2007 | 11.33 | 11.42 | 11.21 | 11.23 | 720,573 | -0.13(-1.15%) |
Sep 27, 2007 | 11.24 | 11.50 | 11.15 | 11.37 | 817,955 | +0.14(+1.28%) |
Sep 26, 2007 | 11.31 | 11.32 | 11.14 | 11.22 | 735,039 | -0.08(-0.70%) |
Sep 25, 2007 | 11.20 | 11.31 | 10.95 | 11.30 | 981,120 | +0.04(+0.35%) |
Sep 24, 2007 | 11.52 | 11.58 | 11.25 | 11.26 | 764,616 | -0.29(-2.50%) |
Sep 21, 2007 | 11.67 | 11.72 | 11.55 | 11.55 | 1,235,145 | -0.01(-0.11%) |
Sep 20, 2007 | 11.88 | 11.88 | 11.54 | 11.56 | 795,949 | -0.33(-2.75%) |
Sep 19, 2007 | 12.05 | 12.21 | 11.71 | 11.89 | 1,401,423 | -0.12(-0.98%) |
Sep 18, 2007 | 11.63 | 12.05 | 11.52 | 12.01 | 918,812 | +0.41(+3.56%) |
Sep 17, 2007 | 11.72 | 11.77 | 11.56 | 11.59 | 1,060,160 | -0.20(-1.67%) |
Sep 14, 2007 | 11.67 | 11.88 | 11.61 | 11.79 | 940,344 | +0.07(+0.62%) |
Sep 13, 2007 | 11.88 | 11.93 | 11.65 | 11.72 | 1,762,413 | -0.11(-0.94%) |
Sep 12, 2007 | 11.92 | 11.94 | 11.78 | 11.83 | 1,079,671 | -0.10(-0.82%) |
Sep 11, 2007 | 11.78 | 12.00 | 11.69 | 11.93 | 1,079,064 | +0.22(+1.85%) |
Sep 10, 2007 | 11.91 | 11.98 | 11.59 | 11.71 | 1,081,155 | -0.11(-0.94%) |
Sep 07, 2007 | 11.93 | 12.03 | 11.73 | 11.82 | 1,482,108 | -0.30(-2.49%) |
Sep 06, 2007 | 12.08 | 12.14 | 11.92 | 12.12 | 822,686 | +0.12(+0.98%) |
Sep 05, 2007 | 12.32 | 12.32 | 11.88 | 12.01 | 1,729,649 | -0.37(-3.02%) |
Sep 04, 2007 | 12.25 | 12.57 | 12.16 | 12.38 | 1,505,827 | +0.19(+1.56%) |
Aug 31, 2007 | 12.18 | 12.27 | 12.07 | 12.19 | 644,731 | +0.17(+1.42%) |
Aug 30, 2007 | 12.09 | 12.31 | 11.95 | 12.02 | 737,137 | -0.21(-1.71%) |
Aug 29, 2007 | 12.07 | 12.23 | 11.99 | 12.23 | 837,780 | +0.27(+2.25%) |
Aug 28, 2007 | 12.22 | 12.22 | 11.93 | 11.96 | 1,373,912 | -0.29(-2.41%) |
Aug 27, 2007 | 12.29 | 12.31 | 12.12 | 12.26 | 1,038,166 | -0.01(-0.05%) |
Aug 24, 2007 | 12.35 | 12.48 | 12.20 | 12.26 | 2,393,417 | -0.03(-0.27%) |
Aug 23, 2007 | 12.71 | 12.80 | 12.26 | 12.30 | 1,797,845 | -0.35(-2.80%) |
Aug 22, 2007 | 12.81 | 13.06 | 12.62 | 12.65 | 1,279,956 | -0.02(-0.15%) |
Aug 21, 2007 | 12.87 | 12.94 | 12.59 | 12.67 | 787,350 | -0.20(-1.53%) |
Aug 20, 2007 | 12.84 | 13.12 | 12.81 | 12.87 | 1,240,438 | +0.09(+0.67%) |
Aug 17, 2007 | 12.96 | 13.06 | 12.57 | 12.78 | 2,873,760 | +0.26(+2.09%) |
Aug 16, 2007 | 12.43 | 12.77 | 12.31 | 12.52 | 3,398,028 | -0.06(-0.47%) |
Aug 15, 2007 | 12.65 | 12.96 | 12.57 | 12.58 | 1,200,585 | -0.12(-0.98%) |
Aug 14, 2007 | 13.07 | 13.20 | 12.69 | 12.70 | 832,904 | -0.39(-2.95%) |
Aug 13, 2007 | 13.40 | 13.53 | 12.83 | 13.09 | 1,508,227 | -0.16(-1.19%) |
Aug 10, 2007 | 13.76 | 13.97 | 13.15 | 13.25 | 2,771,888 | -0.79(-5.65%) |
Aug 09, 2007 | 13.57 | 14.40 | 13.44 | 14.04 | 3,715,946 | +0.13(+0.94%) |
Aug 08, 2007 | 13.45 | 14.41 | 13.39 | 13.91 | 4,192,023 | +0.59(+4.43%) |
Aug 07, 2007 | 12.89 | 13.36 | 12.74 | 13.32 | 2,648,209 | +0.38(+2.94%) |
Aug 06, 2007 | 12.60 | 12.94 | 12.44 | 12.94 | 2,039,633 | +0.43(+3.40%) |
Aug 03, 2007 | 12.54 | 12.96 | 12.49 | 12.51 | 1,570,281 | -0.47(-3.58%) |
Aug 02, 2007 | 13.06 | 13.23 | 12.85 | 12.98 | 1,532,583 | +0.06(+0.46%) |