Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.94 | 13.07 | 12.78 | 13.01 | 1,441,674 | -0.36(-2.72%) |
Oct 30, 2007 | 13.48 | 13.48 | 12.80 | 13.37 | 2,551,682 | -0.83(-5.86%) |
Oct 29, 2007 | 14.04 | 14.26 | 13.78 | 14.20 | 691,158 | +0.22(+1.60%) |
Oct 26, 2007 | 14.01 | 14.06 | 13.79 | 13.98 | 1,010,953 | +0.18(+1.29%) |
Oct 25, 2007 | 13.88 | 13.91 | 13.64 | 13.80 | 826,570 | +0.30(+2.24%) |
Oct 24, 2007 | 13.68 | 13.68 | 13.26 | 13.50 | 927,850 | -0.44(-3.13%) |
Oct 23, 2007 | 13.79 | 14.00 | 13.67 | 13.94 | 1,272,131 | +0.62(+4.66%) |
Oct 22, 2007 | 13.20 | 13.40 | 12.83 | 13.32 | 2,862,574 | -0.03(-0.22%) |
Oct 19, 2007 | 14.10 | 14.10 | 13.35 | 13.35 | 1,970,338 | -0.74(-5.26%) |
Oct 18, 2007 | 14.38 | 14.38 | 14.06 | 14.09 | 2,888,543 | -0.41(-2.84%) |
Oct 17, 2007 | 14.54 | 14.75 | 14.33 | 14.50 | 1,962,176 | -0.37(-2.47%) |
Oct 16, 2007 | 15.03 | 15.03 | 14.87 | 14.87 | 1,141,171 | -0.13(-0.86%) |
Oct 15, 2007 | 15.30 | 15.33 | 14.93 | 14.99 | 1,914,689 | -0.23(-1.54%) |
Oct 12, 2007 | 14.92 | 15.28 | 14.92 | 15.23 | 1,092,200 | +0.24(+1.62%) |
Oct 11, 2007 | 15.04 | 15.35 | 14.72 | 14.99 | 2,386,220 | +0.41(+2.81%) |
Oct 10, 2007 | 14.69 | 14.69 | 14.29 | 14.58 | 943,803 | +0.12(+0.80%) |
Oct 09, 2007 | 14.52 | 14.52 | 14.15 | 14.46 | 878,509 | -0.09(-0.63%) |
Oct 08, 2007 | 15.02 | 15.02 | 14.49 | 14.55 | 598,781 | -0.41(-2.74%) |
Oct 05, 2007 | 14.66 | 14.98 | 14.53 | 14.96 | 1,335,571 | +0.60(+4.21%) |
Oct 04, 2007 | 14.18 | 14.46 | 14.15 | 14.36 | 1,227,612 | +0.38(+2.72%) |
Oct 03, 2007 | 14.83 | 14.83 | 13.96 | 13.98 | 1,713,240 | -0.46(-3.21%) |
Oct 02, 2007 | 14.29 | 14.50 | 13.92 | 14.44 | 2,293,101 | +0.92(+6.84%) |
Oct 01, 2007 | 13.21 | 13.52 | 13.21 | 13.52 | 2,088,684 | +0.36(+2.72%) |
Sep 28, 2007 | 13.00 | 13.26 | 12.84 | 13.16 | 1,119,282 | +0.26(+1.98%) |
Sep 27, 2007 | 12.86 | 12.90 | 12.75 | 12.90 | 525,695 | +0.16(+1.23%) |
Sep 26, 2007 | 12.68 | 12.83 | 12.62 | 12.75 | 905,962 | +0.08(+0.62%) |
Sep 25, 2007 | 12.59 | 12.67 | 12.48 | 12.67 | 734,193 | +0.01(+0.04%) |
Sep 24, 2007 | 12.45 | 12.80 | 12.45 | 12.66 | 1,311,456 | -0.17(-1.34%) |
Sep 21, 2007 | 12.90 | 12.99 | 12.73 | 12.84 | 1,837,894 | -0.01(-0.04%) |
Sep 20, 2007 | 13.34 | 13.34 | 12.80 | 12.84 | 1,233,548 | -0.50(-3.74%) |
Sep 19, 2007 | 13.27 | 13.34 | 13.08 | 13.34 | 1,579,312 | +0.39(+3.02%) |
Sep 18, 2007 | 12.65 | 12.95 | 12.48 | 12.95 | 682,996 | +0.48(+3.83%) |
Sep 17, 2007 | 12.46 | 12.54 | 12.32 | 12.47 | 663,333 | +0.03(+0.26%) |
Sep 14, 2007 | 12.39 | 12.55 | 12.37 | 12.44 | 506,404 | -0.14(-1.14%) |
Sep 13, 2007 | 12.53 | 12.60 | 12.43 | 12.58 | 582,457 | +0.14(+1.13%) |
Sep 12, 2007 | 12.47 | 12.49 | 12.40 | 12.44 | 699,690 | -0.02(-0.17%) |
Sep 11, 2007 | 12.48 | 12.50 | 12.39 | 12.46 | 748,290 | +0.03(+0.22%) |
Sep 10, 2007 | 12.56 | 12.65 | 12.40 | 12.44 | 2,078,297 | -0.11(-0.90%) |
Sep 07, 2007 | 12.48 | 12.64 | 12.48 | 12.55 | 579,489 | -0.22(-1.69%) |
Sep 06, 2007 | 12.63 | 12.80 | 12.61 | 12.77 | 476,353 | +0.14(+1.13%) |
Sep 05, 2007 | 12.70 | 12.78 | 12.50 | 12.62 | 639,219 | -0.17(-1.33%) |
Sep 04, 2007 | 12.77 | 12.83 | 12.67 | 12.79 | 1,035,067 | +0.08(+0.64%) |
Aug 31, 2007 | 12.60 | 12.83 | 12.58 | 12.71 | 1,035,809 | +0.37(+2.97%) |
Aug 30, 2007 | 12.36 | 12.59 | 12.25 | 12.35 | 817,295 | -0.04(-0.30%) |
Aug 29, 2007 | 12.13 | 12.53 | 12.11 | 12.38 | 973,482 | +0.41(+3.40%) |
Aug 28, 2007 | 12.33 | 12.45 | 11.92 | 11.98 | 990,177 | -0.66(-5.23%) |
Aug 27, 2007 | 12.67 | 12.81 | 12.56 | 12.64 | 1,388,623 | -0.24(-1.84%) |
Aug 24, 2007 | 12.50 | 12.94 | 12.50 | 12.87 | 1,069,940 | +0.57(+4.60%) |
Aug 23, 2007 | 12.16 | 12.44 | 12.00 | 12.31 | 1,041,745 | +0.13(+1.06%) |
Aug 22, 2007 | 11.99 | 12.19 | 11.95 | 12.18 | 810,988 | +0.53(+4.56%) |
Aug 21, 2007 | 11.68 | 11.73 | 11.47 | 11.65 | 785,761 | -0.03(-0.28%) |
Aug 20, 2007 | 11.77 | 11.86 | 11.42 | 11.68 | 1,610,105 | +0.06(+0.56%) |
Aug 17, 2007 | 11.50 | 11.81 | 10.00 | 11.61 | 2,444,095 | +0.83(+7.72%) |
Aug 16, 2007 | 11.00 | 11.02 | 10.19 | 10.78 | 2,966,451 | -0.57(-4.99%) |
Aug 15, 2007 | 11.59 | 11.85 | 11.25 | 11.35 | 1,412,904 | -0.77(-6.38%) |
Aug 14, 2007 | 12.51 | 12.52 | 12.07 | 12.12 | 867,379 | -0.21(-1.68%) |
Aug 13, 2007 | 12.48 | 12.54 | 12.32 | 12.33 | 420,333 | -0.14(-1.15%) |
Aug 10, 2007 | 12.26 | 12.56 | 12.05 | 12.47 | 923,770 | +0.17(+1.36%) |
Aug 09, 2007 | 12.24 | 12.65 | 12.21 | 12.30 | 1,338,910 | -0.54(-4.24%) |
Aug 08, 2007 | 12.49 | 13.01 | 12.49 | 12.85 | 1,561,876 | +0.36(+2.85%) |
Aug 07, 2007 | 12.18 | 12.49 | 12.04 | 12.49 | 1,367,105 | +0.41(+3.39%) |
Aug 06, 2007 | 12.37 | 12.45 | 11.73 | 12.08 | 1,991,113 | -0.12(-0.99%) |
Aug 03, 2007 | 12.25 | 12.69 | 12.19 | 12.21 | 642,929 | -0.49(-3.84%) |
Aug 02, 2007 | 12.45 | 12.85 | 12.45 | 12.69 | 1,159,349 | +0.42(+3.43%) |