Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.20 | 14.20 | 13.11 | 13.40 | 479,045 | -0.71(-5.03%) |
Sep 27, 2007 | 13.52 | 14.12 | 13.31 | 14.11 | 262,430 | +0.61(+4.49%) |
Sep 26, 2007 | 13.45 | 13.59 | 13.34 | 13.50 | 180,329 | +0.24(+1.81%) |
Sep 25, 2007 | 13.10 | 13.29 | 12.95 | 13.26 | 174,465 | +0.16(+1.21%) |
Sep 24, 2007 | 12.85 | 13.18 | 12.80 | 13.10 | 375,319 | +0.16(+1.27%) |
Sep 21, 2007 | 13.42 | 13.42 | 12.74 | 12.94 | 261,880 | -0.34(-2.55%) |
Sep 20, 2007 | 13.55 | 13.65 | 13.07 | 13.28 | 263,896 | -0.15(-1.14%) |
Sep 19, 2007 | 13.36 | 13.52 | 13.25 | 13.43 | 291,202 | +0.34(+2.63%) |
Sep 18, 2007 | 12.82 | 13.23 | 12.60 | 13.09 | 615,392 | +0.39(+3.10%) |
Sep 17, 2007 | 12.70 | 12.99 | 12.60 | 12.69 | 543,553 | -0.23(-1.82%) |
Sep 14, 2007 | 12.70 | 13.12 | 12.60 | 12.93 | 142,760 | +0.08(+0.59%) |
Sep 13, 2007 | 13.01 | 13.06 | 12.60 | 12.85 | 529,626 | +0.03(+0.21%) |
Sep 12, 2007 | 13.68 | 13.68 | 12.82 | 12.82 | 307,512 | -0.46(-3.45%) |
Sep 11, 2007 | 13.12 | 13.75 | 13.10 | 13.28 | 460,169 | +0.31(+2.36%) |
Sep 10, 2007 | 13.21 | 13.21 | 12.70 | 12.98 | 360,658 | +0.00(+0.00%) |
Sep 07, 2007 | 13.31 | 13.31 | 12.85 | 12.98 | 365,423 | -0.42(-3.14%) |
Sep 06, 2007 | 13.73 | 13.75 | 13.37 | 13.40 | 293,035 | -0.34(-2.46%) |
Sep 05, 2007 | 13.64 | 13.94 | 13.51 | 13.73 | 240,255 | -0.09(-0.67%) |
Sep 04, 2007 | 14.19 | 14.19 | 13.78 | 13.83 | 343,065 | -0.32(-2.28%) |
Aug 31, 2007 | 14.80 | 14.80 | 14.09 | 14.15 | 389,247 | -0.07(-0.50%) |
Aug 30, 2007 | 13.86 | 14.35 | 13.86 | 14.22 | 570,493 | +0.06(+0.42%) |
Aug 29, 2007 | 14.02 | 14.40 | 13.90 | 14.16 | 607,328 | +0.37(+2.69%) |
Aug 28, 2007 | 14.19 | 14.32 | 13.64 | 13.79 | 817,896 | -0.49(-3.44%) |
Aug 27, 2007 | 14.51 | 14.88 | 14.18 | 14.28 | 1,053,937 | -0.13(-0.91%) |
Aug 24, 2007 | 13.82 | 14.70 | 13.82 | 14.41 | 2,500,238 | +0.53(+3.81%) |
Aug 23, 2007 | 12.96 | 14.11 | 12.65 | 13.88 | 1,781,119 | +1.09(+8.49%) |
Aug 22, 2007 | 12.58 | 12.92 | 12.42 | 12.80 | 924,921 | +0.51(+4.18%) |
Aug 21, 2007 | 12.28 | 12.49 | 12.07 | 12.28 | 647,096 | +0.06(+0.49%) |
Aug 20, 2007 | 11.85 | 12.32 | 11.85 | 12.22 | 712,521 | +0.37(+3.13%) |
Aug 17, 2007 | 11.33 | 12.02 | 11.20 | 11.85 | 781,977 | +1.20(+11.27%) |
Aug 16, 2007 | 11.33 | 11.51 | 10.27 | 10.65 | 549,418 | -0.77(-6.78%) |
Aug 15, 2007 | 11.68 | 11.79 | 11.24 | 11.43 | 1,733,104 | -0.27(-2.33%) |
Aug 14, 2007 | 11.84 | 12.09 | 11.08 | 11.70 | 383,016 | -0.29(-2.41%) |
Aug 13, 2007 | 12.08 | 12.34 | 11.99 | 11.99 | 433,963 | +0.20(+1.71%) |
Aug 10, 2007 | 11.24 | 11.79 | 11.12 | 11.79 | 837,138 | +0.62(+5.52%) |
Aug 09, 2007 | 10.78 | 11.43 | 10.46 | 11.17 | 1,019,667 | -0.32(-2.80%) |
Aug 08, 2007 | 11.40 | 12.27 | 11.25 | 11.49 | 1,293,643 | +0.13(+1.10%) |
Aug 07, 2007 | 10.91 | 11.37 | 10.80 | 11.37 | 1,168,292 | +0.32(+2.86%) |
Aug 06, 2007 | 11.17 | 11.23 | 10.86 | 11.05 | 278,191 | -0.20(-1.75%) |
Aug 03, 2007 | 11.36 | 11.69 | 11.22 | 11.25 | 291,752 | -0.45(-3.83%) |
Aug 02, 2007 | 11.69 | 11.82 | 11.62 | 11.69 | 620,890 | -0.02(-0.14%) |
Aug 01, 2007 | 11.83 | 11.94 | 11.48 | 11.71 | 484,910 | -0.05(-0.46%) |
Jul 31, 2007 | 12.17 | 12.24 | 11.73 | 11.76 | 427,366 | -0.20(-1.64%) |
Jul 30, 2007 | 11.79 | 12.05 | 11.62 | 11.96 | 528,709 | +0.23(+1.95%) |
Jul 27, 2007 | 11.63 | 11.89 | 11.51 | 11.73 | 582,955 | +0.17(+1.46%) |
Jul 26, 2007 | 12.08 | 12.08 | 11.48 | 11.56 | 731,763 | -0.65(-5.32%) |
Jul 25, 2007 | 12.41 | 12.43 | 12.06 | 12.21 | 705,740 | +0.01(+0.09%) |
Jul 24, 2007 | 12.82 | 12.82 | 12.12 | 12.20 | 718,568 | -0.73(-5.61%) |
Jul 23, 2007 | 12.39 | 13.02 | 12.01 | 12.93 | 1,028,280 | +0.52(+4.22%) |
Jul 20, 2007 | 12.24 | 12.44 | 12.20 | 12.40 | 1,910,685 | +0.03(+0.22%) |
Jul 19, 2007 | 12.07 | 12.42 | 11.89 | 12.38 | 1,752,713 | +0.34(+2.86%) |
Jul 18, 2007 | 12.25 | 12.32 | 11.87 | 12.03 | 413,621 | -0.19(-1.52%) |
Jul 17, 2007 | 12.12 | 12.35 | 12.09 | 12.22 | 741,293 | -0.13(-1.02%) |
Jul 16, 2007 | 12.97 | 13.03 | 12.30 | 12.34 | 1,035,611 | -0.57(-4.40%) |
Jul 13, 2007 | 13.06 | 13.09 | 12.85 | 12.91 | 686,131 | -0.09(-0.71%) |
Jul 12, 2007 | 12.99 | 13.09 | 12.82 | 13.00 | 1,636,159 | +0.04(+0.34%) |
Jul 11, 2007 | 13.19 | 13.40 | 12.80 | 12.96 | 714,903 | -0.15(-1.17%) |
Jul 10, 2007 | 13.72 | 13.73 | 13.00 | 13.11 | 1,130,907 | -0.61(-4.42%) |
Jul 09, 2007 | 13.71 | 13.89 | 13.52 | 13.72 | 278,740 | +0.21(+1.54%) |
Jul 06, 2007 | 13.86 | 14.01 | 13.41 | 13.51 | 379,168 | -0.40(-2.90%) |
Jul 05, 2007 | 14.19 | 14.19 | 13.84 | 13.91 | 366,156 | -0.04(-0.31%) |
Jul 03, 2007 | 13.73 | 14.07 | 13.73 | 13.96 | 513,682 | +0.28(+2.08%) |