Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.39 | 14.46 | 14.18 | 14.30 | 310,938 | -0.06(-0.42%) |
Sep 27, 2007 | 14.24 | 14.37 | 14.22 | 14.36 | 277,578 | +0.21(+1.45%) |
Sep 26, 2007 | 14.05 | 14.21 | 14.00 | 14.15 | 204,564 | +0.18(+1.32%) |
Sep 25, 2007 | 13.76 | 13.99 | 13.73 | 13.97 | 611,805 | -0.02(-0.14%) |
Sep 24, 2007 | 14.16 | 14.21 | 13.93 | 13.99 | 334,226 | -0.16(-1.11%) |
Sep 21, 2007 | 14.23 | 14.34 | 14.12 | 14.14 | 426,123 | +0.00(+0.01%) |
Sep 20, 2007 | 14.30 | 14.34 | 14.06 | 14.14 | 708,737 | -0.22(-1.55%) |
Sep 19, 2007 | 14.43 | 14.64 | 14.24 | 14.37 | 1,023,451 | +0.16(+1.14%) |
Sep 18, 2007 | 13.60 | 14.22 | 13.43 | 14.20 | 1,325,577 | +0.80(+5.99%) |
Sep 17, 2007 | 13.52 | 13.57 | 13.39 | 13.40 | 201,417 | -0.21(-1.53%) |
Sep 14, 2007 | 13.32 | 13.64 | 13.27 | 13.61 | 360,033 | +0.09(+0.69%) |
Sep 13, 2007 | 13.62 | 13.71 | 13.36 | 13.52 | 372,622 | +0.08(+0.58%) |
Sep 12, 2007 | 13.41 | 13.61 | 13.41 | 13.44 | 307,161 | -0.01(-0.07%) |
Sep 11, 2007 | 13.30 | 13.47 | 13.21 | 13.45 | 329,191 | +0.31(+2.38%) |
Sep 10, 2007 | 13.49 | 13.53 | 12.88 | 13.13 | 356,256 | -0.23(-1.70%) |
Sep 07, 2007 | 13.49 | 13.56 | 13.24 | 13.36 | 742,726 | -0.45(-3.28%) |
Sep 06, 2007 | 13.81 | 13.92 | 13.58 | 13.81 | 268,766 | +0.08(+0.57%) |
Sep 05, 2007 | 13.74 | 13.83 | 13.59 | 13.74 | 852,247 | -0.16(-1.15%) |
Sep 04, 2007 | 13.60 | 14.11 | 13.60 | 13.90 | 482,142 | +0.24(+1.73%) |
Aug 31, 2007 | 13.53 | 13.76 | 13.43 | 13.66 | 738,320 | +0.41(+3.13%) |
Aug 30, 2007 | 13.17 | 13.50 | 13.15 | 13.25 | 623,764 | -0.13(-0.99%) |
Aug 29, 2007 | 13.04 | 13.42 | 12.94 | 13.38 | 458,853 | +0.58(+4.52%) |
Aug 28, 2007 | 13.29 | 13.31 | 12.79 | 12.80 | 743,355 | -0.66(-4.92%) |
Aug 27, 2007 | 13.64 | 13.68 | 13.39 | 13.46 | 559,562 | -0.32(-2.33%) |
Aug 24, 2007 | 13.30 | 13.78 | 13.30 | 13.78 | 417,940 | +0.43(+3.24%) |
Aug 23, 2007 | 13.59 | 13.59 | 13.22 | 13.35 | 720,067 | -0.09(-0.67%) |
Aug 22, 2007 | 13.39 | 13.53 | 13.27 | 13.44 | 1,023,451 | +0.35(+2.69%) |
Aug 21, 2007 | 12.92 | 13.19 | 12.92 | 13.09 | 632,576 | +0.07(+0.52%) |
Aug 20, 2007 | 13.03 | 13.18 | 12.74 | 13.02 | 1,111,571 | +0.10(+0.76%) |
Aug 17, 2007 | 13.01 | 15.97 | 12.56 | 12.92 | 1,331,872 | +0.55(+4.46%) |
Aug 16, 2007 | 12.20 | 12.46 | 11.69 | 12.37 | 1,185,844 | -0.03(-0.22%) |
Aug 15, 2007 | 12.84 | 13.19 | 12.33 | 12.40 | 1,197,174 | -0.55(-4.26%) |
Aug 14, 2007 | 13.52 | 13.52 | 12.92 | 12.95 | 1,206,615 | -0.48(-3.56%) |
Aug 13, 2007 | 13.74 | 13.82 | 13.43 | 13.43 | 1,104,018 | +0.09(+0.64%) |
Aug 10, 2007 | 12.97 | 13.58 | 12.74 | 13.34 | 1,257,599 | +0.08(+0.60%) |
Aug 09, 2007 | 13.56 | 13.84 | 13.21 | 13.26 | 838,399 | -0.67(-4.81%) |
Aug 08, 2007 | 13.81 | 14.23 | 13.61 | 13.93 | 842,176 | +0.34(+2.51%) |
Aug 07, 2007 | 13.22 | 13.71 | 13.17 | 13.59 | 849,729 | +0.30(+2.24%) |
Aug 06, 2007 | 13.14 | 13.38 | 12.73 | 13.29 | 1,116,607 | +0.22(+1.65%) |
Aug 03, 2007 | 13.35 | 13.90 | 13.08 | 13.08 | 723,214 | -0.83(-5.94%) |
Aug 02, 2007 | 13.79 | 13.90 | 13.63 | 13.90 | 748,391 | +0.29(+2.14%) |
Aug 01, 2007 | 13.54 | 13.74 | 13.21 | 13.61 | 1,343,831 | +0.20(+1.46%) |
Jul 31, 2007 | 14.07 | 14.24 | 13.42 | 13.42 | 985,686 | -0.45(-3.22%) |
Jul 30, 2007 | 13.47 | 14.00 | 13.47 | 13.86 | 907,007 | +0.47(+3.51%) |
Jul 27, 2007 | 13.94 | 14.15 | 13.39 | 13.39 | 935,331 | -0.59(-4.25%) |
Jul 26, 2007 | 14.29 | 14.49 | 13.66 | 13.99 | 1,447,057 | -0.61(-4.15%) |
Jul 25, 2007 | 14.91 | 14.97 | 14.39 | 14.59 | 405,352 | -0.15(-0.99%) |
Jul 24, 2007 | 15.13 | 15.14 | 14.60 | 14.74 | 862,318 | -0.66(-4.26%) |
Jul 23, 2007 | 15.64 | 15.64 | 15.39 | 15.39 | 232,259 | -0.07(-0.42%) |
Jul 20, 2007 | 15.81 | 15.81 | 15.33 | 15.46 | 283,872 | -0.28(-1.81%) |
Jul 19, 2007 | 15.86 | 15.86 | 15.74 | 15.74 | 136,586 | +0.04(+0.24%) |
Jul 18, 2007 | 15.55 | 15.71 | 15.40 | 15.71 | 284,502 | -0.08(-0.48%) |
Jul 17, 2007 | 15.92 | 15.92 | 15.76 | 15.78 | 203,305 | +0.09(+0.55%) |
Jul 16, 2007 | 15.82 | 15.89 | 15.67 | 15.70 | 426,123 | -0.16(-1.01%) |
Jul 13, 2007 | 15.79 | 15.94 | 15.73 | 15.86 | 450,041 | +0.01(+0.09%) |
Jul 12, 2007 | 15.53 | 15.85 | 15.53 | 15.84 | 735,173 | +0.47(+3.03%) |
Jul 11, 2007 | 15.15 | 15.38 | 15.08 | 15.38 | 264,360 | +0.20(+1.30%) |
Jul 10, 2007 | 15.47 | 15.47 | 15.16 | 15.18 | 404,093 | -0.42(-2.72%) |
Jul 09, 2007 | 15.66 | 15.69 | 15.47 | 15.60 | 326,044 | +0.00(+0.01%) |
Jul 06, 2007 | 15.37 | 15.63 | 15.33 | 15.60 | 195,752 | +0.18(+1.20%) |
Jul 05, 2007 | 15.45 | 15.50 | 15.28 | 15.42 | 320,379 | -0.06(-0.36%) |
Jul 03, 2007 | 15.32 | 15.47 | 15.32 | 15.47 | 301,496 | +0.14(+0.93%) |