Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.41 | 13.49 | 12.84 | 12.85 | 341,265 | -0.59(-4.40%) |
Sep 27, 2007 | 13.31 | 13.76 | 13.31 | 13.44 | 232,780 | +0.22(+1.69%) |
Sep 26, 2007 | 13.07 | 13.47 | 13.03 | 13.22 | 173,516 | +0.26(+1.98%) |
Sep 25, 2007 | 12.72 | 12.99 | 12.64 | 12.96 | 214,848 | +0.18(+1.41%) |
Sep 24, 2007 | 13.08 | 13.22 | 12.53 | 12.78 | 276,873 | -0.27(-2.10%) |
Sep 21, 2007 | 13.39 | 13.44 | 12.95 | 13.06 | 346,228 | -0.21(-1.55%) |
Sep 20, 2007 | 13.45 | 13.83 | 13.20 | 13.26 | 229,409 | -0.23(-1.71%) |
Sep 19, 2007 | 12.95 | 13.54 | 12.95 | 13.49 | 264,328 | +0.55(+4.24%) |
Sep 18, 2007 | 12.36 | 12.98 | 12.17 | 12.95 | 244,023 | +0.63(+5.15%) |
Sep 17, 2007 | 12.00 | 12.71 | 12.00 | 12.31 | 520,723 | +0.32(+2.64%) |
Sep 14, 2007 | 12.50 | 12.50 | 11.56 | 12.00 | 847,045 | -0.57(-4.50%) |
Sep 13, 2007 | 13.55 | 13.55 | 12.45 | 12.56 | 403,944 | -0.85(-6.33%) |
Sep 12, 2007 | 13.96 | 14.05 | 13.13 | 13.41 | 574,457 | -0.63(-4.46%) |
Sep 11, 2007 | 13.87 | 14.21 | 13.67 | 14.03 | 99,217 | +0.28(+2.06%) |
Sep 10, 2007 | 13.30 | 13.82 | 13.28 | 13.75 | 281,479 | +0.43(+3.22%) |
Sep 07, 2007 | 14.38 | 14.66 | 13.25 | 13.32 | 414,307 | -1.32(-9.01%) |
Sep 06, 2007 | 14.65 | 14.83 | 14.55 | 14.64 | 209,039 | +0.04(+0.29%) |
Sep 05, 2007 | 14.78 | 15.06 | 14.53 | 14.60 | 252,277 | -0.31(-2.07%) |
Sep 04, 2007 | 14.84 | 15.02 | 14.56 | 14.91 | 158,720 | -0.03(-0.17%) |
Aug 31, 2007 | 15.15 | 15.30 | 14.91 | 14.93 | 123,239 | +0.03(+0.23%) |
Aug 30, 2007 | 14.33 | 15.12 | 14.30 | 14.90 | 211,047 | +0.38(+2.60%) |
Aug 29, 2007 | 14.42 | 14.68 | 13.90 | 14.52 | 207,812 | +0.24(+1.68%) |
Aug 28, 2007 | 14.58 | 14.91 | 14.25 | 14.28 | 133,692 | -0.45(-3.08%) |
Aug 27, 2007 | 15.27 | 15.27 | 14.69 | 14.74 | 105,407 | -0.56(-3.64%) |
Aug 24, 2007 | 14.78 | 15.37 | 14.60 | 15.29 | 248,154 | +0.58(+3.96%) |
Aug 23, 2007 | 14.93 | 14.93 | 14.37 | 14.71 | 102,700 | -0.09(-0.64%) |
Aug 22, 2007 | 15.11 | 15.20 | 14.46 | 14.81 | 242,588 | -0.20(-1.31%) |
Aug 21, 2007 | 14.94 | 15.12 | 14.37 | 15.00 | 179,035 | -0.09(-0.62%) |
Aug 20, 2007 | 15.12 | 15.20 | 14.46 | 15.10 | 121,510 | +0.03(+0.17%) |
Aug 17, 2007 | 15.41 | 15.64 | 14.62 | 15.07 | 303,218 | +0.16(+1.09%) |
Aug 16, 2007 | 13.18 | 14.93 | 13.18 | 14.91 | 274,765 | +1.70(+12.84%) |
Aug 15, 2007 | 13.35 | 13.63 | 12.86 | 13.21 | 325,827 | -0.03(-0.19%) |
Aug 14, 2007 | 14.22 | 14.35 | 13.24 | 13.24 | 252,974 | -0.90(-6.36%) |
Aug 13, 2007 | 15.12 | 15.12 | 13.91 | 14.14 | 232,112 | -0.81(-5.44%) |
Aug 10, 2007 | 14.74 | 15.12 | 14.14 | 14.95 | 305,399 | -0.13(-0.85%) |
Aug 09, 2007 | 14.69 | 15.39 | 14.35 | 15.08 | 261,182 | -0.04(-0.28%) |
Aug 08, 2007 | 15.75 | 15.76 | 15.00 | 15.12 | 388,081 | -0.45(-2.92%) |
Aug 07, 2007 | 14.98 | 15.75 | 14.70 | 15.58 | 311,549 | +0.48(+3.18%) |
Aug 06, 2007 | 14.60 | 15.14 | 14.15 | 15.10 | 260,090 | +0.54(+3.71%) |
Aug 03, 2007 | 14.71 | 15.42 | 14.51 | 14.56 | 146,486 | -0.77(-5.03%) |
Aug 02, 2007 | 14.69 | 15.64 | 14.68 | 15.33 | 384,896 | +0.66(+4.50%) |
Aug 01, 2007 | 14.14 | 14.95 | 14.08 | 14.67 | 340,985 | +0.44(+3.07%) |
Jul 31, 2007 | 14.95 | 15.19 | 14.13 | 14.23 | 415,660 | -0.71(-4.76%) |
Jul 30, 2007 | 15.21 | 15.53 | 14.69 | 14.94 | 415,093 | -0.35(-2.30%) |
Jul 27, 2007 | 15.53 | 15.75 | 15.28 | 15.29 | 229,484 | -0.35(-2.24%) |
Jul 26, 2007 | 15.71 | 15.90 | 15.47 | 15.65 | 211,787 | -0.33(-2.09%) |
Jul 25, 2007 | 16.05 | 16.20 | 15.81 | 15.98 | 364,949 | +0.08(+0.48%) |
Jul 24, 2007 | 16.11 | 16.57 | 15.77 | 15.90 | 192,716 | -0.29(-1.80%) |
Jul 23, 2007 | 16.29 | 16.61 | 16.17 | 16.19 | 106,454 | +0.00(+0.00%) |
Jul 20, 2007 | 16.49 | 16.54 | 16.07 | 16.19 | 219,388 | -0.33(-2.02%) |
Jul 19, 2007 | 16.62 | 16.62 | 16.36 | 16.53 | 53,843 | +0.04(+0.26%) |
Jul 18, 2007 | 16.48 | 16.55 | 15.97 | 16.48 | 133,152 | -0.07(-0.41%) |
Jul 17, 2007 | 16.47 | 16.66 | 16.35 | 16.55 | 150,508 | +0.15(+0.94%) |
Jul 16, 2007 | 16.28 | 17.02 | 16.08 | 16.40 | 252,893 | -0.05(-0.31%) |
Jul 13, 2007 | 16.40 | 16.70 | 16.39 | 16.45 | 113,192 | +0.05(+0.31%) |
Jul 12, 2007 | 16.28 | 16.46 | 16.16 | 16.40 | 188,327 | +0.24(+1.48%) |
Jul 11, 2007 | 16.22 | 16.32 | 15.97 | 16.16 | 192,267 | -0.03(-0.21%) |
Jul 10, 2007 | 16.46 | 16.49 | 16.08 | 16.19 | 396,604 | -0.17(-1.05%) |
Jul 09, 2007 | 16.28 | 16.41 | 16.16 | 16.36 | 189,200 | +0.14(+0.84%) |
Jul 06, 2007 | 16.24 | 16.28 | 15.96 | 16.23 | 109,923 | +0.05(+0.32%) |
Jul 05, 2007 | 16.17 | 16.19 | 15.75 | 16.18 | 129,198 | +0.11(+0.69%) |
Jul 03, 2007 | 15.59 | 16.27 | 15.51 | 16.07 | 179,338 | +0.57(+3.71%) |