Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.35 | 13.45 | 13.27 | 13.30 | 457,079 | -0.12(-0.89%) |
Sep 27, 2007 | 13.43 | 13.56 | 13.33 | 13.42 | 356,143 | +0.07(+0.51%) |
Sep 26, 2007 | 13.39 | 13.44 | 13.24 | 13.36 | 217,206 | +0.07(+0.51%) |
Sep 25, 2007 | 13.42 | 13.51 | 13.24 | 13.29 | 365,610 | -0.20(-1.45%) |
Sep 24, 2007 | 13.52 | 13.57 | 13.38 | 13.48 | 734,154 | -0.01(-0.11%) |
Sep 21, 2007 | 13.68 | 13.68 | 13.49 | 13.50 | 599,883 | -0.07(-0.50%) |
Sep 20, 2007 | 14.11 | 14.02 | 13.47 | 13.57 | 626,417 | -0.54(-3.83%) |
Sep 19, 2007 | 14.32 | 14.59 | 14.05 | 14.11 | 553,215 | -0.11(-0.79%) |
Sep 18, 2007 | 13.59 | 14.24 | 13.54 | 14.22 | 621,750 | +0.71(+5.22%) |
Sep 17, 2007 | 13.32 | 13.60 | 13.27 | 13.51 | 413,078 | +0.15(+1.12%) |
Sep 14, 2007 | 13.18 | 13.38 | 13.12 | 13.36 | 387,610 | +0.04(+0.34%) |
Sep 13, 2007 | 13.41 | 13.49 | 13.21 | 13.32 | 239,873 | -0.02(-0.17%) |
Sep 12, 2007 | 13.41 | 13.48 | 13.27 | 13.34 | 225,739 | -0.14(-1.06%) |
Sep 11, 2007 | 13.51 | 13.72 | 13.35 | 13.48 | 418,411 | -0.03(-0.22%) |
Sep 10, 2007 | 14.11 | 14.22 | 13.50 | 13.51 | 508,947 | -0.48(-3.43%) |
Sep 07, 2007 | 13.87 | 14.02 | 13.85 | 13.99 | 563,349 | -0.10(-0.69%) |
Sep 06, 2007 | 13.85 | 14.14 | 13.90 | 14.09 | 332,542 | +0.24(+1.73%) |
Sep 05, 2007 | 14.06 | 14.14 | 13.82 | 13.85 | 446,812 | -0.33(-2.33%) |
Sep 04, 2007 | 14.23 | 14.23 | 13.82 | 14.18 | 281,741 | -0.07(-0.53%) |
Aug 31, 2007 | 14.03 | 14.39 | 14.00 | 14.26 | 437,078 | +0.46(+3.37%) |
Aug 30, 2007 | 14.06 | 13.97 | 13.69 | 13.79 | 266,407 | -0.27(-1.92%) |
Aug 29, 2007 | 13.98 | 14.10 | 13.79 | 14.06 | 296,941 | +0.13(+0.97%) |
Aug 28, 2007 | 13.95 | 14.04 | 13.85 | 13.93 | 386,544 | -0.12(-0.85%) |
Aug 27, 2007 | 14.30 | 14.36 | 14.02 | 14.05 | 286,541 | -0.28(-1.94%) |
Aug 24, 2007 | 14.36 | 14.52 | 14.25 | 14.32 | 218,806 | -0.04(-0.31%) |
Aug 23, 2007 | 14.69 | 14.72 | 14.28 | 14.37 | 193,605 | -0.23(-1.59%) |
Aug 22, 2007 | 14.55 | 14.62 | 14.37 | 14.60 | 243,740 | +0.20(+1.41%) |
Aug 21, 2007 | 14.62 | 14.65 | 14.25 | 14.40 | 465,346 | -0.30(-2.04%) |
Aug 20, 2007 | 14.69 | 14.88 | 14.52 | 14.70 | 242,273 | +0.04(+0.31%) |
Aug 17, 2007 | 15.41 | 15.48 | 14.52 | 14.65 | 522,814 | -0.01(-0.05%) |
Aug 16, 2007 | 13.98 | 14.83 | 13.78 | 14.66 | 660,285 | +0.68(+4.88%) |
Aug 15, 2007 | 14.42 | 14.73 | 13.96 | 13.98 | 349,076 | -0.44(-3.02%) |
Aug 14, 2007 | 14.50 | 14.81 | 14.18 | 14.41 | 492,413 | +0.01(+0.05%) |
Aug 13, 2007 | 14.17 | 15.45 | 14.25 | 14.41 | 843,623 | +0.23(+1.64%) |
Aug 10, 2007 | 12.61 | 14.21 | 12.28 | 14.17 | 1,124,698 | +1.46(+11.50%) |
Aug 09, 2007 | 13.12 | 13.18 | 12.48 | 12.71 | 1,885,519 | -0.68(-5.04%) |
Aug 08, 2007 | 14.15 | 14.28 | 12.49 | 13.39 | 1,734,715 | -0.58(-4.19%) |
Aug 07, 2007 | 14.53 | 14.55 | 13.96 | 13.97 | 598,550 | -0.63(-4.31%) |
Aug 06, 2007 | 14.44 | 14.67 | 14.08 | 14.60 | 611,350 | +0.17(+1.14%) |
Aug 03, 2007 | 14.54 | 14.95 | 14.41 | 14.44 | 306,408 | -0.52(-3.46%) |
Aug 02, 2007 | 15.19 | 15.19 | 14.77 | 14.95 | 804,822 | -0.17(-1.14%) |
Aug 01, 2007 | 14.80 | 15.13 | 14.68 | 15.13 | 570,016 | +0.27(+1.82%) |
Jul 31, 2007 | 15.15 | 15.20 | 14.79 | 14.86 | 786,155 | -0.12(-0.80%) |
Jul 30, 2007 | 14.85 | 15.13 | 14.68 | 14.98 | 671,218 | +0.12(+0.81%) |
Jul 27, 2007 | 15.34 | 15.47 | 14.83 | 14.86 | 758,954 | -0.61(-3.93%) |
Jul 26, 2007 | 15.45 | 15.59 | 15.34 | 15.46 | 963,360 | -0.30(-1.90%) |
Jul 25, 2007 | 15.58 | 15.86 | 15.55 | 15.76 | 831,090 | +0.26(+1.69%) |
Jul 24, 2007 | 16.12 | 16.12 | 15.44 | 15.50 | 1,204,700 | -0.70(-4.35%) |
Jul 23, 2007 | 15.86 | 16.26 | 15.62 | 16.21 | 1,444,707 | +0.74(+4.80%) |
Jul 20, 2007 | 15.37 | 15.73 | 15.37 | 15.46 | 1,922,054 | +0.05(+0.34%) |
Jul 19, 2007 | 15.15 | 15.56 | 14.28 | 15.41 | 4,709,732 | -1.45(-8.59%) |
Jul 18, 2007 | 16.84 | 16.95 | 16.42 | 16.86 | 1,175,633 | -0.14(-0.84%) |
Jul 17, 2007 | 17.11 | 17.26 | 16.90 | 17.00 | 676,152 | -0.03(-0.18%) |
Jul 16, 2007 | 17.14 | 17.36 | 16.51 | 17.03 | 939,093 | -0.23(-1.30%) |
Jul 13, 2007 | 16.95 | 17.34 | 16.90 | 17.26 | 563,482 | +0.23(+1.37%) |
Jul 12, 2007 | 16.92 | 17.02 | 16.81 | 17.02 | 518,414 | +0.15(+0.89%) |
Jul 11, 2007 | 16.88 | 17.00 | 16.32 | 16.87 | 467,213 | -0.05(-0.31%) |
Jul 10, 2007 | 17.17 | 17.65 | 16.90 | 16.93 | 623,617 | -0.30(-1.74%) |
Jul 09, 2007 | 17.16 | 17.24 | 17.05 | 17.23 | 270,940 | +0.13(+0.75%) |
Jul 06, 2007 | 16.95 | 17.15 | 16.84 | 17.10 | 360,543 | +0.16(+0.93%) |
Jul 05, 2007 | 16.69 | 16.94 | 16.69 | 16.94 | 344,543 | +0.22(+1.30%) |
Jul 03, 2007 | 16.71 | 16.77 | 16.66 | 16.72 | 333,609 | +0.05(+0.31%) |