Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.00 | 12.10 | 11.93 | 12.02 | 55,594 | +0.02(+0.17%) |
Oct 30, 2007 | 12.09 | 12.15 | 11.95 | 12.00 | 45,179 | -0.01(-0.08%) |
Oct 29, 2007 | 12.07 | 12.19 | 11.95 | 12.01 | 67,551 | -0.08(-0.62%) |
Oct 26, 2007 | 11.96 | 12.10 | 11.85 | 12.09 | 111,937 | +0.23(+1.90%) |
Oct 25, 2007 | 11.85 | 11.94 | 11.80 | 11.86 | 77,456 | +0.07(+0.59%) |
Oct 24, 2007 | 11.80 | 12.10 | 11.60 | 11.79 | 81,121 | -0.01(-0.08%) |
Oct 23, 2007 | 11.87 | 12.03 | 11.77 | 11.80 | 96,418 | -0.04(-0.34%) |
Oct 22, 2007 | 11.62 | 12.02 | 11.61 | 11.84 | 103,400 | +0.13(+1.11%) |
Oct 19, 2007 | 11.83 | 11.83 | 11.63 | 11.71 | 99,101 | -0.14(-1.18%) |
Oct 18, 2007 | 12.09 | 12.09 | 11.80 | 11.85 | 107,013 | -0.32(-2.63%) |
Oct 17, 2007 | 11.78 | 12.17 | 11.75 | 12.17 | 174,497 | +0.27(+2.27%) |
Oct 16, 2007 | 11.96 | 12.06 | 11.50 | 11.90 | 127,200 | -0.11(-0.92%) |
Oct 15, 2007 | 11.99 | 12.12 | 11.94 | 12.01 | 89,412 | +0.00(+0.00%) |
Oct 12, 2007 | 12.08 | 12.11 | 12.00 | 12.01 | 32,902 | -0.10(-0.83%) |
Oct 11, 2007 | 11.91 | 12.17 | 11.91 | 12.11 | 57,475 | +0.19(+1.59%) |
Oct 10, 2007 | 11.69 | 12.22 | 11.63 | 11.92 | 206,613 | +0.16(+1.36%) |
Oct 09, 2007 | 11.46 | 11.82 | 11.39 | 11.76 | 43,324 | +0.39(+3.43%) |
Oct 08, 2007 | 11.22 | 11.60 | 11.22 | 11.37 | 213,096 | +0.08(+0.71%) |
Oct 05, 2007 | 11.30 | 11.31 | 11.01 | 11.29 | 153,410 | +0.00(+0.00%) |
Oct 04, 2007 | 11.35 | 11.49 | 11.11 | 11.29 | 116,668 | -0.07(-0.62%) |
Oct 03, 2007 | 11.32 | 11.60 | 11.26 | 11.36 | 119,424 | +0.15(+1.34%) |
Oct 02, 2007 | 11.16 | 11.49 | 11.00 | 11.21 | 61,949 | +0.13(+1.17%) |
Oct 01, 2007 | 11.29 | 11.35 | 10.90 | 11.08 | 46,976 | -0.23(-2.03%) |
Sep 28, 2007 | 11.20 | 11.97 | 11.10 | 11.31 | 62,631 | +0.08(+0.71%) |
Sep 27, 2007 | 10.72 | 11.48 | 10.62 | 11.23 | 85,231 | +0.52(+4.86%) |
Sep 26, 2007 | 10.61 | 10.81 | 10.57 | 10.71 | 35,908 | +0.09(+0.85%) |
Sep 25, 2007 | 10.65 | 10.74 | 10.50 | 10.62 | 60,471 | -0.09(-0.84%) |
Sep 24, 2007 | 11.10 | 11.15 | 10.57 | 10.71 | 81,742 | -0.39(-3.51%) |
Sep 21, 2007 | 11.00 | 11.52 | 10.98 | 11.10 | 43,155 | +0.06(+0.54%) |
Sep 20, 2007 | 11.20 | 11.20 | 10.83 | 11.04 | 81,703 | -0.21(-1.87%) |
Sep 19, 2007 | 11.49 | 11.49 | 10.98 | 11.25 | 54,255 | -0.24(-2.09%) |
Sep 18, 2007 | 10.88 | 11.49 | 10.80 | 11.49 | 65,651 | +0.49(+4.45%) |
Sep 17, 2007 | 11.16 | 11.20 | 10.83 | 11.00 | 63,638 | -0.27(-2.40%) |
Sep 14, 2007 | 10.80 | 11.27 | 10.80 | 11.27 | 47,412 | +0.34(+3.11%) |
Sep 13, 2007 | 11.16 | 11.16 | 10.85 | 10.93 | 36,650 | -0.10(-0.91%) |
Sep 12, 2007 | 11.09 | 11.33 | 11.00 | 11.03 | 58,415 | -0.16(-1.43%) |
Sep 11, 2007 | 11.61 | 11.67 | 11.13 | 11.19 | 66,807 | -0.33(-2.86%) |
Sep 10, 2007 | 12.22 | 12.22 | 11.46 | 11.52 | 101,981 | -0.74(-6.04%) |
Sep 07, 2007 | 11.72 | 12.28 | 11.49 | 12.26 | 84,374 | +0.26(+2.17%) |
Sep 06, 2007 | 11.46 | 12.50 | 11.46 | 12.00 | 70,263 | +0.25(+2.13%) |
Sep 05, 2007 | 11.87 | 11.89 | 11.56 | 11.75 | 50,230 | -0.25(-2.08%) |
Sep 04, 2007 | 12.18 | 12.18 | 11.61 | 12.00 | 34,303 | -0.10(-0.83%) |
Aug 31, 2007 | 12.01 | 12.17 | 11.84 | 12.10 | 32,558 | +0.35(+2.98%) |
Aug 30, 2007 | 11.53 | 11.95 | 11.44 | 11.75 | 29,752 | +0.23(+2.00%) |
Aug 29, 2007 | 11.82 | 12.25 | 11.36 | 11.52 | 86,312 | -0.13(-1.12%) |
Aug 28, 2007 | 12.35 | 12.35 | 11.32 | 11.65 | 68,279 | -0.61(-4.98%) |
Aug 27, 2007 | 11.45 | 12.34 | 11.45 | 12.26 | 20,001 | +0.34(+2.85%) |
Aug 24, 2007 | 11.66 | 11.93 | 11.66 | 11.92 | 12,800 | +0.20(+1.71%) |
Aug 23, 2007 | 11.56 | 11.96 | 11.56 | 11.72 | 39,377 | +0.23(+2.00%) |
Aug 22, 2007 | 11.39 | 11.52 | 11.31 | 11.49 | 72,638 | +0.24(+2.13%) |
Aug 21, 2007 | 11.46 | 11.49 | 10.63 | 11.25 | 104,052 | -0.13(-1.14%) |
Aug 20, 2007 | 10.94 | 11.46 | 10.61 | 11.38 | 27,373 | +0.56(+5.18%) |
Aug 17, 2007 | 11.00 | 11.08 | 10.77 | 10.82 | 52,561 | +0.03(+0.28%) |
Aug 16, 2007 | 10.68 | 11.01 | 10.68 | 10.79 | 80,340 | -0.11(-1.01%) |
Aug 15, 2007 | 11.41 | 11.47 | 10.61 | 10.90 | 75,763 | -0.52(-4.55%) |
Aug 14, 2007 | 11.96 | 12.10 | 11.37 | 11.42 | 66,965 | -0.47(-3.95%) |
Aug 13, 2007 | 12.00 | 12.18 | 11.58 | 11.89 | 96,575 | -0.08(-0.67%) |
Aug 10, 2007 | 12.16 | 12.16 | 11.50 | 11.97 | 96,734 | -0.23(-1.89%) |
Aug 09, 2007 | 12.03 | 12.58 | 12.03 | 12.20 | 182,020 | +0.05(+0.41%) |
Aug 08, 2007 | 12.24 | 12.24 | 12.07 | 12.15 | 178,291 | +0.01(+0.08%) |
Aug 07, 2007 | 12.01 | 12.20 | 11.98 | 12.14 | 85,474 | +0.04(+0.33%) |
Aug 06, 2007 | 12.30 | 12.36 | 11.85 | 12.10 | 92,474 | -0.20(-1.63%) |
Aug 03, 2007 | 12.27 | 12.43 | 12.20 | 12.30 | 158,107 | -0.02(-0.16%) |
Aug 02, 2007 | 12.40 | 12.61 | 12.28 | 12.32 | 204,455 | -0.18(-1.44%) |