Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.96 | 14.96 | 14.15 | 14.21 | 33,289 | -0.73(-4.90%) |
Sep 27, 2007 | 14.59 | 14.96 | 14.53 | 14.95 | 15,023 | +0.28(+1.89%) |
Sep 26, 2007 | 14.65 | 14.90 | 14.38 | 14.67 | 16,587 | +0.20(+1.35%) |
Sep 25, 2007 | 14.40 | 14.63 | 14.14 | 14.47 | 26,361 | -0.02(-0.11%) |
Sep 24, 2007 | 14.71 | 14.82 | 14.35 | 14.49 | 13,131 | -0.19(-1.29%) |
Sep 21, 2007 | 14.93 | 15.09 | 14.65 | 14.68 | 84,615 | -0.11(-0.77%) |
Sep 20, 2007 | 15.05 | 15.20 | 14.65 | 14.79 | 77,868 | -0.39(-2.57%) |
Sep 19, 2007 | 14.51 | 15.18 | 14.50 | 15.18 | 71,537 | +0.67(+4.64%) |
Sep 18, 2007 | 13.60 | 14.52 | 13.50 | 14.51 | 78,968 | +0.96(+7.09%) |
Sep 17, 2007 | 13.90 | 13.90 | 13.52 | 13.55 | 15,393 | -0.34(-2.42%) |
Sep 14, 2007 | 13.85 | 13.94 | 13.52 | 13.89 | 25,611 | -0.02(-0.12%) |
Sep 13, 2007 | 14.00 | 14.19 | 13.72 | 13.90 | 20,573 | -0.02(-0.16%) |
Sep 12, 2007 | 14.18 | 14.25 | 13.81 | 13.92 | 28,558 | -0.28(-1.95%) |
Sep 11, 2007 | 13.99 | 14.39 | 13.95 | 14.20 | 21,314 | +0.38(+2.75%) |
Sep 10, 2007 | 13.78 | 13.97 | 13.78 | 13.82 | 47,578 | +0.01(+0.08%) |
Sep 07, 2007 | 14.04 | 14.44 | 13.76 | 13.81 | 49,051 | -0.37(-2.60%) |
Sep 06, 2007 | 14.48 | 14.48 | 14.06 | 14.18 | 30,297 | -0.22(-1.55%) |
Sep 05, 2007 | 14.47 | 14.53 | 14.17 | 14.40 | 52,164 | -0.19(-1.30%) |
Sep 04, 2007 | 14.26 | 14.68 | 14.20 | 14.59 | 63,204 | +0.30(+2.09%) |
Aug 31, 2007 | 14.42 | 14.42 | 14.06 | 14.29 | 26,886 | -0.02(-0.11%) |
Aug 30, 2007 | 14.06 | 14.44 | 13.95 | 14.31 | 17,630 | +0.07(+0.46%) |
Aug 29, 2007 | 14.00 | 14.30 | 13.85 | 14.25 | 22,528 | +0.30(+2.18%) |
Aug 28, 2007 | 14.17 | 14.17 | 13.73 | 13.94 | 36,606 | -0.34(-2.36%) |
Aug 27, 2007 | 14.20 | 14.39 | 13.92 | 14.28 | 21,179 | -0.15(-1.05%) |
Aug 24, 2007 | 14.63 | 14.63 | 14.17 | 14.43 | 38,994 | -0.22(-1.52%) |
Aug 23, 2007 | 15.20 | 15.28 | 14.55 | 14.65 | 28,542 | -0.48(-3.16%) |
Aug 22, 2007 | 15.14 | 15.20 | 14.77 | 15.13 | 41,305 | +0.11(+0.72%) |
Aug 21, 2007 | 14.83 | 15.16 | 14.77 | 15.02 | 91,000 | +0.02(+0.14%) |
Aug 20, 2007 | 14.91 | 15.00 | 14.35 | 15.00 | 36,120 | +0.09(+0.58%) |
Aug 17, 2007 | 15.20 | 15.28 | 14.53 | 14.91 | 149,378 | -0.09(-0.58%) |
Aug 16, 2007 | 13.39 | 15.00 | 13.39 | 15.00 | 109,761 | +1.64(+12.32%) |
Aug 15, 2007 | 13.64 | 14.02 | 13.30 | 13.35 | 78,354 | +0.11(+0.82%) |
Aug 14, 2007 | 13.84 | 14.06 | 13.25 | 13.25 | 36,428 | -0.62(-4.50%) |
Aug 13, 2007 | 14.19 | 14.22 | 13.35 | 13.87 | 114,451 | -0.19(-1.35%) |
Aug 10, 2007 | 12.74 | 14.11 | 12.66 | 14.06 | 93,551 | +1.12(+8.69%) |
Aug 09, 2007 | 12.97 | 13.79 | 12.62 | 12.94 | 77,363 | -0.39(-2.89%) |
Aug 08, 2007 | 12.90 | 13.95 | 12.80 | 13.32 | 95,187 | +0.58(+4.51%) |
Aug 07, 2007 | 12.37 | 12.97 | 12.35 | 12.75 | 43,098 | +0.28(+2.26%) |
Aug 06, 2007 | 11.78 | 12.68 | 11.62 | 12.46 | 224,881 | +0.69(+5.90%) |
Aug 03, 2007 | 11.80 | 12.43 | 11.64 | 11.77 | 84,544 | -0.72(-5.74%) |
Aug 02, 2007 | 12.65 | 12.69 | 12.27 | 12.49 | 51,508 | -0.14(-1.12%) |
Aug 01, 2007 | 12.14 | 12.71 | 12.05 | 12.63 | 68,387 | +0.46(+3.75%) |
Jul 31, 2007 | 12.67 | 12.91 | 12.17 | 12.17 | 98,195 | -0.34(-2.73%) |
Jul 30, 2007 | 12.21 | 13.00 | 12.20 | 12.51 | 246,555 | +0.28(+2.26%) |
Jul 27, 2007 | 12.86 | 12.96 | 12.14 | 12.24 | 59,927 | -0.64(-4.97%) |
Jul 26, 2007 | 12.63 | 13.14 | 12.23 | 12.88 | 97,143 | +0.22(+1.76%) |
Jul 25, 2007 | 12.72 | 12.76 | 12.32 | 12.65 | 76,183 | +0.09(+0.69%) |
Jul 24, 2007 | 13.37 | 13.39 | 12.41 | 12.57 | 67,094 | -0.83(-6.20%) |
Jul 23, 2007 | 13.54 | 13.80 | 13.38 | 13.40 | 32,143 | -0.16(-1.16%) |
Jul 20, 2007 | 14.01 | 14.14 | 13.52 | 13.56 | 56,983 | -0.48(-3.44%) |
Jul 19, 2007 | 14.38 | 14.38 | 14.00 | 14.04 | 28,247 | -0.23(-1.64%) |
Jul 18, 2007 | 14.09 | 14.27 | 13.72 | 14.27 | 39,344 | +0.08(+0.54%) |
Jul 17, 2007 | 14.30 | 14.34 | 14.09 | 14.20 | 25,053 | -0.04(-0.30%) |
Jul 16, 2007 | 14.27 | 14.30 | 14.21 | 14.24 | 46,594 | -0.13(-0.91%) |
Jul 13, 2007 | 14.28 | 14.39 | 14.02 | 14.37 | 36,243 | +0.05(+0.38%) |
Jul 12, 2007 | 14.00 | 14.34 | 13.85 | 14.32 | 30,738 | +0.43(+3.13%) |
Jul 11, 2007 | 13.87 | 14.01 | 13.75 | 13.88 | 41,176 | +0.00(+0.00%) |
Jul 10, 2007 | 14.14 | 14.14 | 13.88 | 13.88 | 56,983 | -0.36(-2.52%) |
Jul 09, 2007 | 14.43 | 14.45 | 14.16 | 14.24 | 26,039 | -0.20(-1.35%) |
Jul 06, 2007 | 14.41 | 14.49 | 14.25 | 14.44 | 13,082 | -0.01(-0.07%) |
Jul 05, 2007 | 14.56 | 14.61 | 14.35 | 14.45 | 18,995 | -0.27(-1.81%) |
Jul 03, 2007 | 14.40 | 14.71 | 14.40 | 14.71 | 18,002 | +0.14(+0.93%) |