Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.78 | 13.85 | 13.77 | 13.85 | 6,945 | +0.04(+0.26%) |
Oct 30, 2007 | 13.73 | 13.82 | 13.72 | 13.82 | 9,921 | +0.15(+1.09%) |
Oct 29, 2007 | 13.65 | 13.69 | 13.61 | 13.67 | 5,705 | +0.10(+0.74%) |
Oct 26, 2007 | 13.54 | 13.57 | 13.52 | 13.57 | 2,976 | +0.08(+0.60%) |
Oct 25, 2007 | 13.42 | 13.49 | 13.40 | 13.49 | 9,921 | +0.05(+0.36%) |
Oct 24, 2007 | 13.44 | 13.44 | 13.44 | 13.44 | 248 | +0.01(+0.06%) |
Oct 23, 2007 | 13.38 | 13.43 | 13.38 | 13.43 | 2,480 | +0.08(+0.60%) |
Oct 22, 2007 | 13.25 | 13.35 | 13.14 | 13.35 | 8,185 | -0.13(-0.99%) |
Oct 19, 2007 | 13.52 | 13.52 | 13.48 | 13.48 | 1,488 | -0.06(-0.42%) |
Oct 18, 2007 | 13.53 | 13.59 | 13.51 | 13.54 | 9,425 | +0.02(+0.18%) |
Oct 17, 2007 | 13.61 | 13.63 | 13.50 | 13.51 | 7,689 | -0.01(-0.09%) |
Oct 16, 2007 | 13.57 | 13.57 | 13.53 | 13.53 | 14,634 | -0.12(-0.89%) |
Oct 15, 2007 | 13.72 | 13.72 | 13.65 | 13.65 | 5,457 | -0.02(-0.12%) |
Oct 12, 2007 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 13.78 | 13.80 | 13.62 | 13.66 | 6,201 | -0.10(-0.73%) |
Oct 10, 2007 | 13.82 | 13.82 | 13.76 | 13.76 | 3,968 | -0.07(-0.52%) |
Oct 09, 2007 | 13.86 | 13.86 | 13.78 | 13.84 | 13,394 | +0.03(+0.20%) |
Oct 08, 2007 | 13.88 | 13.88 | 13.81 | 13.81 | 13,642 | -0.10(-0.71%) |
Oct 05, 2007 | 13.91 | 13.92 | 13.89 | 13.91 | 14,386 | +0.01(+0.10%) |
Oct 04, 2007 | 13.91 | 13.93 | 13.89 | 13.89 | 11,162 | +0.01(+0.09%) |
Oct 03, 2007 | 13.85 | 13.91 | 13.85 | 13.88 | 14,882 | +0.05(+0.38%) |
Oct 02, 2007 | 13.82 | 13.83 | 13.78 | 13.83 | 25,052 | +0.02(+0.18%) |
Oct 01, 2007 | 13.67 | 13.80 | 13.67 | 13.80 | 17,611 | +0.15(+1.06%) |
Sep 28, 2007 | 13.59 | 13.66 | 13.59 | 13.66 | 6,449 | -0.04(-0.32%) |
Sep 27, 2007 | 13.62 | 13.70 | 13.62 | 13.70 | 18,355 | +0.10(+0.71%) |
Sep 26, 2007 | 13.55 | 13.62 | 13.55 | 13.61 | 30,757 | +0.14(+1.02%) |
Sep 25, 2007 | 13.49 | 13.49 | 13.45 | 13.47 | 20,836 | +0.02(+0.18%) |
Sep 24, 2007 | 13.53 | 13.58 | 13.45 | 13.45 | 18,107 | -0.10(-0.77%) |
Sep 21, 2007 | 13.58 | 13.58 | 13.55 | 13.55 | 89,793 | -0.02(-0.12%) |
Sep 20, 2007 | 13.56 | 13.57 | 13.56 | 13.57 | 2,728 | -0.06(-0.47%) |
Sep 19, 2007 | 13.61 | 13.70 | 13.61 | 13.63 | 5,209 | +0.09(+0.66%) |
Sep 18, 2007 | 13.30 | 13.54 | 13.24 | 13.54 | 5,457 | +0.35(+2.66%) |
Sep 17, 2007 | 13.28 | 13.28 | 13.19 | 13.19 | 4,960 | -0.21(-1.59%) |
Sep 14, 2007 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 13.40 | 13.40 | 13.40 | 13.40 | 2,480 | +0.08(+0.57%) |
Sep 12, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 744 | -0.01(-0.09%) |
Sep 11, 2007 | 13.37 | 13.43 | 13.31 | 13.34 | 5,705 | +0.03(+0.21%) |
Sep 10, 2007 | 13.37 | 13.37 | 13.31 | 13.31 | 744 | -0.06(-0.42%) |
Sep 07, 2007 | 13.50 | 13.50 | 13.37 | 13.37 | 3,472 | -0.22(-1.59%) |
Sep 06, 2007 | 13.52 | 13.64 | 13.52 | 13.58 | 1,736 | +0.09(+0.65%) |
Sep 05, 2007 | 13.46 | 13.50 | 13.46 | 13.50 | 4,216 | -0.05(-0.39%) |
Sep 04, 2007 | 13.40 | 13.55 | 13.40 | 13.55 | 9,921 | +0.15(+1.08%) |
Aug 31, 2007 | 13.38 | 13.40 | 13.32 | 13.40 | 59,035 | +0.10(+0.76%) |
Aug 30, 2007 | 13.36 | 13.36 | 13.30 | 13.30 | 7,689 | +0.00(+0.00%) |
Aug 29, 2007 | 13.26 | 13.30 | 13.26 | 13.30 | 4,712 | +0.11(+0.81%) |
Aug 28, 2007 | 13.42 | 13.42 | 13.20 | 13.20 | 6,201 | -0.22(-1.67%) |
Aug 27, 2007 | 13.47 | 13.49 | 13.42 | 13.42 | 65,484 | -0.10(-0.75%) |
Aug 24, 2007 | 13.45 | 13.52 | 13.44 | 13.52 | 16,867 | +0.12(+0.90%) |
Aug 23, 2007 | 13.47 | 13.47 | 13.40 | 13.40 | 4,216 | -0.02(-0.14%) |
Aug 22, 2007 | 13.42 | 13.42 | 13.42 | 13.42 | 744 | +0.13(+0.96%) |
Aug 21, 2007 | 13.28 | 13.34 | 13.25 | 13.29 | 3,968 | +0.03(+0.21%) |
Aug 20, 2007 | 13.36 | 13.36 | 13.26 | 13.26 | 3,968 | +0.00(+0.01%) |
Aug 17, 2007 | 13.30 | 13.30 | 13.07 | 13.26 | 17,859 | +0.20(+1.53%) |
Aug 16, 2007 | 13.11 | 13.11 | 12.90 | 13.06 | 15,378 | -0.11(-0.83%) |
Aug 15, 2007 | 13.33 | 13.40 | 13.17 | 13.17 | 9,673 | -0.15(-1.15%) |
Aug 14, 2007 | 13.47 | 13.47 | 13.30 | 13.32 | 1,736 | -0.12(-0.87%) |
Aug 13, 2007 | 13.51 | 13.55 | 13.42 | 13.44 | 30,757 | +0.06(+0.45%) |
Aug 10, 2007 | 13.20 | 13.38 | 13.20 | 13.38 | 18,355 | +0.01(+0.06%) |
Aug 09, 2007 | 13.44 | 13.48 | 13.37 | 13.37 | 24,308 | -0.07(-0.54%) |
Aug 08, 2007 | 13.63 | 13.65 | 13.45 | 13.45 | 72,181 | -0.08(-0.63%) |
Aug 07, 2007 | 13.57 | 13.62 | 13.51 | 13.53 | 5,705 | +0.10(+0.78%) |
Aug 06, 2007 | 13.42 | 13.44 | 13.39 | 13.43 | 25,300 | -0.19(-1.39%) |
Aug 03, 2007 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 13.47 | 13.61 | 13.47 | 13.61 | 80,863 | +0.26(+1.96%) |