Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.43 | 13.55 | 13.35 | 13.43 | 13,132 | +0.07(+0.52%) |
Sep 27, 2007 | 13.03 | 13.70 | 13.30 | 13.36 | 488,439 | +0.33(+2.53%) |
Sep 26, 2007 | 12.75 | 13.03 | 12.90 | 13.03 | 1,823 | +0.28(+2.20%) |
Sep 25, 2007 | 12.75 | 12.80 | 12.75 | 12.75 | 1,883 | +0.00(+0.00%) |
Sep 24, 2007 | 12.75 | 12.75 | 12.73 | 12.75 | 6,504 | -0.02(-0.16%) |
Sep 21, 2007 | 12.78 | 12.78 | 12.60 | 12.77 | 15,295 | -0.01(-0.08%) |
Sep 20, 2007 | 12.78 | 12.85 | 12.75 | 12.78 | 2,632 | +0.03(+0.24%) |
Sep 19, 2007 | 12.75 | 12.75 | 12.60 | 12.75 | 6,504 | -0.02(-0.16%) |
Sep 18, 2007 | 12.35 | 12.77 | 12.50 | 12.77 | 2,276 | +0.42(+3.40%) |
Sep 17, 2007 | 12.35 | 12.60 | 12.35 | 12.35 | 16,445 | -0.20(-1.59%) |
Sep 14, 2007 | 12.55 | 12.65 | 12.55 | 12.55 | 4,524 | -0.10(-0.79%) |
Sep 13, 2007 | 12.65 | 12.67 | 12.55 | 12.65 | 29,485 | +0.00(+0.00%) |
Sep 12, 2007 | 12.70 | 12.65 | 12.60 | 12.65 | 2,050 | -0.05(-0.39%) |
Sep 11, 2007 | 12.70 | 12.70 | 12.50 | 12.70 | 2,687 | -0.10(-0.78%) |
Sep 10, 2007 | 12.80 | 12.80 | 12.55 | 12.80 | 2,162 | +0.30(+2.40%) |
Sep 07, 2007 | 12.50 | 12.75 | 12.45 | 12.50 | 5,886 | -0.30(-2.34%) |
Sep 06, 2007 | 12.75 | 12.85 | 12.65 | 12.80 | 996,042 | +0.05(+0.39%) |
Sep 05, 2007 | 12.75 | 12.75 | 12.40 | 12.75 | 31,012 | +0.05(+0.39%) |
Sep 04, 2007 | 12.70 | 12.70 | 12.65 | 12.70 | 3,815 | -0.20(-1.55%) |
Aug 31, 2007 | 12.90 | 12.90 | 12.72 | 12.90 | 1,313,242 | +0.30(+2.38%) |
Aug 30, 2007 | 12.60 | 12.75 | 12.50 | 12.60 | 1,027,698 | -0.20(-1.56%) |
Aug 29, 2007 | 12.35 | 12.80 | 12.50 | 12.80 | 1,002,968 | +0.45(+3.64%) |
Aug 28, 2007 | 12.35 | 12.62 | 12.35 | 12.35 | 2,007,461 | -0.30(-2.37%) |
Aug 27, 2007 | 12.65 | 12.80 | 12.55 | 12.65 | 70,717 | +0.10(+0.80%) |
Aug 24, 2007 | 12.40 | 12.55 | 12.45 | 12.55 | 2,375 | +0.15(+1.21%) |
Aug 23, 2007 | 12.40 | 12.65 | 12.40 | 12.40 | 22,265 | -0.15(-1.20%) |
Aug 22, 2007 | 12.55 | 12.60 | 12.35 | 12.55 | 14,983 | +0.00(+0.00%) |
Aug 21, 2007 | 12.55 | 12.55 | 12.35 | 12.55 | 5,939 | +0.45(+3.72%) |
Aug 20, 2007 | 12.10 | 12.15 | 12.00 | 12.10 | 13,793 | +0.05(+0.41%) |
Aug 17, 2007 | 12.05 | 12.05 | 11.85 | 12.05 | 8,080 | +0.05(+0.42%) |
Aug 16, 2007 | 12.00 | 12.05 | 11.75 | 12.00 | 14,457 | -0.15(-1.23%) |
Aug 15, 2007 | 12.15 | 12.45 | 12.15 | 12.15 | 3,082 | -0.15(-1.22%) |
Aug 14, 2007 | 12.30 | 12.50 | 12.30 | 12.30 | 6,797 | -0.25(-1.99%) |
Aug 13, 2007 | 12.55 | 12.55 | 12.50 | 12.55 | 1,582 | +0.45(+3.72%) |
Aug 10, 2007 | 12.10 | 12.45 | 12.10 | 12.10 | 4,671 | -0.45(-3.59%) |
Aug 09, 2007 | 12.55 | 12.70 | 12.30 | 12.55 | 4,572 | -0.50(-3.83%) |
Aug 08, 2007 | 13.05 | 13.05 | 12.80 | 13.05 | 13,973 | +0.25(+1.95%) |
Aug 07, 2007 | 12.80 | 12.80 | 12.80 | 12.80 | 570 | -0.25(-1.92%) |
Aug 06, 2007 | 13.05 | 13.05 | 12.80 | 13.05 | 3,556 | +0.00(+0.00%) |
Aug 03, 2007 | 13.05 | 13.10 | 12.85 | 13.05 | 49,292 | -0.05(-0.38%) |
Aug 02, 2007 | 13.10 | 13.10 | 12.90 | 13.10 | 20,617 | +0.05(+0.38%) |
Aug 01, 2007 | 13.05 | 13.15 | 12.75 | 13.05 | 8,929 | -0.15(-1.14%) |
Jul 31, 2007 | 13.20 | 13.20 | 12.90 | 13.20 | 2,701 | +0.45(+3.53%) |
Jul 30, 2007 | 12.75 | 13.05 | 12.75 | 12.75 | 1,922 | +0.40(+3.24%) |
Jul 27, 2007 | 12.90 | 12.65 | 12.30 | 12.35 | 8,202 | -0.55(-4.26%) |
Jul 26, 2007 | 12.90 | 13.10 | 12.75 | 12.90 | 6,155 | +0.25(+1.98%) |
Jul 25, 2007 | 12.65 | 12.65 | 12.50 | 12.65 | 1,765 | -0.10(-0.78%) |
Jul 24, 2007 | 12.75 | 12.75 | 12.65 | 12.75 | 3,864 | -0.20(-1.54%) |
Jul 23, 2007 | 12.95 | 13.05 | 12.95 | 12.95 | 3,573 | +0.00(+0.00%) |
Jul 20, 2007 | 12.95 | 13.10 | 12.95 | 12.95 | 7,590 | -0.10(-0.77%) |
Jul 19, 2007 | 13.05 | 13.05 | 12.90 | 13.05 | 6,606 | +0.10(+0.77%) |
Jul 18, 2007 | 12.85 | 13.00 | 12.80 | 12.95 | 7,154 | +0.10(+0.78%) |
Jul 17, 2007 | 12.85 | 12.95 | 12.85 | 12.85 | 7,519 | -0.20(-1.53%) |
Jul 16, 2007 | 12.90 | 13.20 | 13.00 | 13.05 | 14,315 | +0.15(+1.16%) |
Jul 13, 2007 | 13.05 | 13.05 | 12.90 | 12.90 | 5,810 | -0.15(-1.15%) |
Jul 12, 2007 | 12.75 | 13.05 | 12.80 | 13.05 | 19,984 | +0.30(+2.35%) |
Jul 11, 2007 | 12.65 | 12.90 | 12.75 | 12.75 | 5,133 | +0.10(+0.79%) |
Jul 10, 2007 | 12.65 | 12.85 | 12.65 | 12.65 | 4,865 | -0.20(-1.56%) |
Jul 09, 2007 | 12.85 | 12.85 | 12.65 | 12.85 | 1,545 | +0.20(+1.58%) |
Jul 06, 2007 | 12.65 | 12.80 | 12.65 | 12.65 | 13,227 | +0.15(+1.20%) |
Jul 05, 2007 | 12.50 | 12.65 | 12.50 | 12.50 | 7,175 | -0.05(-0.40%) |
Jul 03, 2007 | 12.55 | 12.55 | 12.45 | 12.55 | 2,240 | -0.05(-0.40%) |