Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.40 | 12.86 | 12.40 | 12.51 | 27,792 | +0.17(+1.38%) |
Oct 30, 2007 | 12.31 | 12.41 | 12.31 | 12.34 | 24,530 | -0.15(-1.20%) |
Oct 29, 2007 | 12.43 | 12.65 | 12.43 | 12.49 | 19,655 | -0.22(-1.73%) |
Oct 26, 2007 | 12.70 | 12.83 | 12.70 | 12.71 | 18,286 | -0.04(-0.31%) |
Oct 25, 2007 | 13.00 | 13.00 | 12.00 | 12.75 | 38,647 | -0.89(-6.52%) |
Oct 24, 2007 | 12.88 | 13.75 | 12.88 | 13.64 | 41,959 | +0.89(+6.98%) |
Oct 23, 2007 | 12.70 | 12.77 | 12.67 | 12.75 | 9,700 | +0.07(+0.55%) |
Oct 22, 2007 | 12.57 | 12.81 | 12.34 | 12.68 | 9,200 | +0.18(+1.44%) |
Oct 19, 2007 | 12.54 | 12.56 | 12.45 | 12.50 | 12,840 | -0.20(-1.57%) |
Oct 18, 2007 | 12.74 | 12.74 | 12.65 | 12.70 | 11,292 | -0.04(-0.31%) |
Oct 17, 2007 | 12.49 | 12.86 | 12.49 | 12.74 | 27,750 | +0.31(+2.49%) |
Oct 16, 2007 | 12.45 | 12.45 | 12.35 | 12.43 | 30,568 | +0.03(+0.24%) |
Oct 15, 2007 | 12.46 | 12.48 | 12.33 | 12.40 | 18,037 | -0.10(-0.80%) |
Oct 12, 2007 | 12.65 | 12.75 | 12.44 | 12.50 | 20,700 | -0.20(-1.57%) |
Oct 11, 2007 | 12.79 | 12.86 | 12.65 | 12.70 | 3,755 | -0.19(-1.47%) |
Oct 10, 2007 | 12.74 | 12.96 | 12.70 | 12.89 | 9,552 | -0.03(-0.23%) |
Oct 09, 2007 | 12.70 | 12.92 | 12.65 | 12.92 | 21,865 | +0.17(+1.33%) |
Oct 08, 2007 | 12.50 | 12.78 | 12.50 | 12.75 | 23,064 | +0.20(+1.59%) |
Oct 05, 2007 | 12.47 | 12.56 | 12.41 | 12.55 | 4,867 | +0.02(+0.13%) |
Oct 04, 2007 | 12.49 | 12.57 | 12.44 | 12.53 | 3,085 | -0.06(-0.44%) |
Oct 03, 2007 | 12.34 | 12.59 | 12.14 | 12.59 | 6,900 | +0.18(+1.45%) |
Oct 02, 2007 | 12.20 | 12.41 | 12.20 | 12.41 | 3,510 | +0.19(+1.55%) |
Oct 01, 2007 | 12.22 | 12.25 | 12.14 | 12.22 | 4,737 | -0.08(-0.65%) |
Sep 28, 2007 | 12.12 | 12.30 | 12.12 | 12.30 | 6,943 | +0.09(+0.74%) |
Sep 27, 2007 | 12.25 | 12.28 | 12.10 | 12.21 | 6,440 | -0.10(-0.81%) |
Sep 26, 2007 | 12.24 | 12.33 | 12.24 | 12.31 | 4,946 | +0.20(+1.65%) |
Sep 25, 2007 | 12.08 | 12.24 | 12.01 | 12.11 | 7,939 | -0.08(-0.66%) |
Sep 24, 2007 | 12.30 | 12.38 | 12.14 | 12.19 | 5,729 | -0.17(-1.38%) |
Sep 21, 2007 | 12.21 | 12.38 | 12.17 | 12.36 | 7,626 | +0.09(+0.73%) |
Sep 20, 2007 | 12.55 | 12.57 | 11.50 | 12.27 | 51,167 | -0.30(-2.39%) |
Sep 19, 2007 | 12.50 | 12.70 | 12.50 | 12.57 | 15,313 | +0.23(+1.86%) |
Sep 18, 2007 | 12.15 | 12.34 | 11.92 | 12.34 | 14,460 | +0.22(+1.82%) |
Sep 17, 2007 | 12.31 | 12.38 | 12.08 | 12.12 | 12,962 | -0.23(-1.86%) |
Sep 14, 2007 | 12.57 | 12.66 | 12.35 | 12.35 | 9,292 | -0.22(-1.75%) |
Sep 13, 2007 | 12.62 | 12.72 | 12.51 | 12.57 | 9,617 | -0.08(-0.63%) |
Sep 12, 2007 | 12.60 | 12.88 | 12.48 | 12.65 | 15,383 | -0.02(-0.16%) |
Sep 11, 2007 | 12.90 | 12.90 | 12.27 | 12.67 | 28,434 | -0.07(-0.55%) |
Sep 10, 2007 | 12.90 | 12.92 | 12.71 | 12.74 | 8,305 | +0.02(+0.16%) |
Sep 07, 2007 | 12.90 | 12.90 | 12.71 | 12.72 | 7,007 | -0.16(-1.24%) |
Sep 06, 2007 | 12.90 | 12.94 | 12.80 | 12.88 | 10,929 | +0.14(+1.10%) |
Sep 05, 2007 | 12.83 | 12.99 | 12.71 | 12.74 | 13,794 | +0.01(+0.08%) |
Sep 04, 2007 | 12.74 | 12.90 | 12.72 | 12.73 | 10,252 | -0.15(-1.16%) |
Aug 31, 2007 | 12.90 | 13.09 | 12.61 | 12.88 | 22,520 | -0.02(-0.16%) |
Aug 30, 2007 | 12.76 | 12.90 | 12.60 | 12.90 | 15,227 | +0.27(+2.14%) |
Aug 29, 2007 | 12.71 | 12.72 | 12.57 | 12.63 | 17,003 | +0.12(+0.96%) |
Aug 28, 2007 | 12.45 | 12.72 | 12.40 | 12.51 | 18,619 | +0.15(+1.21%) |
Aug 27, 2007 | 12.19 | 12.48 | 12.19 | 12.36 | 12,700 | +0.20(+1.64%) |
Aug 24, 2007 | 12.20 | 12.39 | 11.80 | 12.16 | 18,446 | -0.33(-2.64%) |
Aug 23, 2007 | 12.43 | 12.50 | 12.39 | 12.49 | 8,489 | +0.17(+1.38%) |
Aug 22, 2007 | 11.99 | 12.34 | 11.99 | 12.32 | 7,446 | +0.24(+1.99%) |
Aug 21, 2007 | 11.85 | 12.14 | 11.82 | 12.08 | 9,881 | +0.33(+2.81%) |
Aug 20, 2007 | 12.07 | 12.12 | 11.75 | 11.75 | 19,046 | -0.17(-1.43%) |
Aug 17, 2007 | 12.55 | 12.82 | 11.90 | 11.92 | 25,741 | -0.11(-0.91%) |
Aug 16, 2007 | 12.08 | 12.08 | 11.77 | 12.03 | 19,568 | +0.15(+1.26%) |
Aug 15, 2007 | 12.13 | 12.32 | 11.85 | 11.88 | 12,619 | -0.29(-2.38%) |
Aug 14, 2007 | 12.39 | 12.39 | 12.00 | 12.17 | 17,163 | -0.13(-1.06%) |
Aug 13, 2007 | 12.60 | 12.90 | 11.96 | 12.30 | 101,624 | -0.11(-0.89%) |
Aug 10, 2007 | 12.50 | 12.59 | 12.40 | 12.41 | 38,695 | -0.11(-0.88%) |
Aug 09, 2007 | 12.50 | 12.58 | 12.37 | 12.52 | 58,903 | -0.04(-0.32%) |
Aug 08, 2007 | 12.25 | 12.89 | 12.25 | 12.56 | 44,250 | +0.49(+4.06%) |
Aug 07, 2007 | 12.33 | 12.45 | 12.00 | 12.07 | 35,677 | -0.23(-1.87%) |
Aug 06, 2007 | 12.03 | 12.35 | 11.70 | 12.30 | 26,805 | +0.27(+2.24%) |
Aug 03, 2007 | 12.01 | 12.49 | 12.00 | 12.03 | 15,145 | -0.04(-0.33%) |
Aug 02, 2007 | 11.80 | 12.15 | 11.74 | 12.07 | 20,822 | +0.40(+3.43%) |