Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.27 | 13.27 | 12.58 | 13.03 | 337,463 | -0.17(-1.30%) |
Oct 30, 2007 | 13.36 | 13.44 | 13.18 | 13.20 | 45,928 | -0.29(-2.17%) |
Oct 29, 2007 | 13.35 | 13.80 | 13.27 | 13.49 | 1,174,367 | +0.21(+1.59%) |
Oct 26, 2007 | 12.46 | 13.29 | 12.46 | 13.28 | 581,473 | +0.89(+7.16%) |
Oct 25, 2007 | 12.50 | 12.74 | 12.26 | 12.39 | 136,802 | +0.00(+0.00%) |
Oct 24, 2007 | 12.70 | 12.78 | 12.29 | 12.39 | 147,977 | -0.43(-3.37%) |
Oct 23, 2007 | 12.83 | 12.87 | 12.69 | 12.83 | 82,400 | +0.01(+0.06%) |
Oct 22, 2007 | 12.89 | 13.02 | 12.66 | 12.82 | 168,854 | -0.18(-1.38%) |
Oct 19, 2007 | 13.14 | 13.35 | 12.84 | 13.00 | 125,504 | -0.07(-0.50%) |
Oct 18, 2007 | 13.07 | 13.35 | 12.84 | 13.06 | 259,851 | -0.09(-0.68%) |
Oct 17, 2007 | 12.95 | 13.28 | 12.95 | 13.15 | 333,656 | +0.32(+2.47%) |
Oct 16, 2007 | 12.91 | 13.05 | 12.78 | 12.83 | 115,926 | -0.15(-1.19%) |
Oct 15, 2007 | 13.23 | 13.24 | 12.91 | 12.99 | 84,979 | -0.38(-2.86%) |
Oct 12, 2007 | 12.85 | 13.82 | 12.84 | 13.37 | 328,007 | +0.46(+3.60%) |
Oct 11, 2007 | 13.23 | 13.59 | 12.70 | 12.91 | 284,780 | -0.15(-1.12%) |
Oct 10, 2007 | 12.93 | 13.07 | 12.89 | 13.05 | 307,376 | +0.19(+1.46%) |
Oct 09, 2007 | 13.63 | 13.67 | 12.65 | 12.87 | 393,461 | -0.50(-3.78%) |
Oct 08, 2007 | 13.64 | 13.74 | 13.34 | 13.37 | 163,451 | -0.36(-2.61%) |
Oct 05, 2007 | 13.43 | 14.16 | 12.83 | 13.73 | 406,478 | -0.43(-3.05%) |
Oct 04, 2007 | 14.10 | 14.21 | 13.75 | 14.16 | 104,873 | +0.06(+0.40%) |
Oct 03, 2007 | 14.39 | 14.62 | 14.09 | 14.10 | 488,265 | -0.19(-1.31%) |
Oct 02, 2007 | 14.52 | 14.52 | 13.97 | 14.29 | 601,981 | -0.11(-0.73%) |
Oct 01, 2007 | 13.64 | 15.37 | 13.39 | 14.40 | 1,483,462 | +0.59(+4.31%) |
Sep 28, 2007 | 12.83 | 13.88 | 12.78 | 13.80 | 1,608,108 | +0.79(+6.07%) |
Sep 27, 2007 | 11.89 | 13.58 | 11.86 | 13.01 | 1,141,333 | +1.26(+10.74%) |
Sep 26, 2007 | 11.24 | 12.48 | 11.20 | 11.75 | 904,077 | +0.59(+5.33%) |
Sep 25, 2007 | 11.26 | 11.44 | 10.89 | 11.16 | 606,279 | -0.17(-1.51%) |
Sep 24, 2007 | 11.58 | 11.58 | 11.20 | 11.33 | 353,918 | -0.13(-1.14%) |
Sep 21, 2007 | 11.75 | 11.90 | 11.27 | 11.46 | 566,982 | -0.29(-2.49%) |
Sep 20, 2007 | 11.93 | 12.00 | 11.73 | 11.75 | 97,382 | -0.26(-2.17%) |
Sep 19, 2007 | 11.81 | 12.54 | 11.74 | 12.01 | 1,093,317 | +0.15(+1.24%) |
Sep 18, 2007 | 11.72 | 12.57 | 11.65 | 11.86 | 130,048 | +0.15(+1.25%) |
Sep 17, 2007 | 11.77 | 11.95 | 11.61 | 11.72 | 36,840 | -0.14(-1.17%) |
Sep 14, 2007 | 11.73 | 12.01 | 11.71 | 11.86 | 79,576 | -0.15(-1.29%) |
Sep 13, 2007 | 12.17 | 12.17 | 11.69 | 12.01 | 542,176 | -0.16(-1.34%) |
Sep 12, 2007 | 11.85 | 12.40 | 11.83 | 12.17 | 502,633 | +0.28(+2.33%) |
Sep 11, 2007 | 11.93 | 12.21 | 11.81 | 11.90 | 289,324 | +0.02(+0.21%) |
Sep 10, 2007 | 11.79 | 12.08 | 11.70 | 11.87 | 467,020 | -0.09(-0.75%) |
Sep 07, 2007 | 12.42 | 12.44 | 11.87 | 11.96 | 300,867 | -0.55(-4.36%) |
Sep 06, 2007 | 12.56 | 12.65 | 12.11 | 12.51 | 184,818 | -0.13(-1.03%) |
Sep 05, 2007 | 13.03 | 13.03 | 12.54 | 12.64 | 126,487 | -0.40(-3.06%) |
Sep 04, 2007 | 13.44 | 13.64 | 12.99 | 13.04 | 167,257 | -0.42(-3.09%) |
Aug 31, 2007 | 13.44 | 13.58 | 13.26 | 13.45 | 201,765 | +0.14(+1.04%) |
Aug 30, 2007 | 13.23 | 13.72 | 13.03 | 13.31 | 603,332 | +0.08(+0.62%) |
Aug 29, 2007 | 13.15 | 13.23 | 12.78 | 13.23 | 237,869 | +0.00(+0.00%) |
Aug 28, 2007 | 13.62 | 13.62 | 12.83 | 13.23 | 218,835 | -0.23(-1.69%) |
Aug 27, 2007 | 13.58 | 13.58 | 12.82 | 13.46 | 135,083 | -0.33(-2.36%) |
Aug 24, 2007 | 13.69 | 13.79 | 13.03 | 13.79 | 996,425 | +0.46(+3.48%) |
Aug 23, 2007 | 12.67 | 13.55 | 12.58 | 13.32 | 1,852,118 | +0.59(+4.60%) |
Aug 22, 2007 | 12.09 | 12.78 | 11.97 | 12.74 | 214,537 | +0.83(+6.98%) |
Aug 21, 2007 | 11.93 | 12.14 | 11.34 | 11.91 | 287,973 | +0.08(+0.69%) |
Aug 20, 2007 | 11.40 | 12.19 | 11.36 | 11.82 | 575,578 | +0.42(+3.71%) |
Aug 17, 2007 | 12.19 | 12.50 | 10.59 | 11.40 | 1,909,835 | -0.22(-1.89%) |
Aug 16, 2007 | 11.91 | 12.01 | 11.56 | 11.62 | 511,843 | -0.46(-3.84%) |
Aug 15, 2007 | 12.04 | 12.21 | 11.81 | 12.08 | 264,886 | -0.03(-0.27%) |
Aug 14, 2007 | 12.34 | 12.62 | 11.89 | 12.12 | 436,442 | -0.46(-3.69%) |
Aug 13, 2007 | 12.82 | 12.99 | 12.51 | 12.58 | 353,304 | -0.20(-1.53%) |
Aug 10, 2007 | 12.88 | 13.27 | 12.34 | 12.78 | 1,748,472 | -0.31(-2.37%) |
Aug 09, 2007 | 13.43 | 13.43 | 13.05 | 13.09 | 728,837 | -0.35(-2.61%) |
Aug 08, 2007 | 13.85 | 14.20 | 13.15 | 13.44 | 1,543,513 | -0.41(-2.94%) |
Aug 07, 2007 | 13.05 | 13.84 | 13.01 | 13.84 | 852,499 | +0.67(+5.07%) |
Aug 06, 2007 | 12.87 | 13.18 | 12.44 | 13.18 | 1,047,388 | +0.29(+2.28%) |
Aug 03, 2007 | 13.08 | 13.64 | 12.87 | 12.88 | 1,685,842 | -0.76(-5.55%) |