Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.25 | 14.40 | 13.87 | 13.87 | 1,255,672 | -0.19(-1.35%) |
Sep 27, 2007 | 13.40 | 14.10 | 13.40 | 14.06 | 1,243,953 | +0.81(+6.11%) |
Sep 26, 2007 | 13.58 | 13.82 | 13.21 | 13.25 | 1,137,492 | -0.35(-2.57%) |
Sep 25, 2007 | 13.31 | 13.70 | 13.31 | 13.60 | 968,497 | -0.16(-1.16%) |
Sep 24, 2007 | 14.07 | 14.12 | 13.71 | 13.76 | 1,093,765 | -0.21(-1.50%) |
Sep 21, 2007 | 14.15 | 14.18 | 13.70 | 13.97 | 1,334,724 | -0.03(-0.21%) |
Sep 20, 2007 | 13.65 | 14.18 | 13.50 | 14.00 | 1,545,873 | +0.80(+6.06%) |
Sep 19, 2007 | 13.29 | 13.62 | 13.08 | 13.20 | 1,096,738 | +0.00(+0.00%) |
Sep 18, 2007 | 12.88 | 13.30 | 12.60 | 13.20 | 956,181 | +0.32(+2.48%) |
Sep 17, 2007 | 12.78 | 13.06 | 12.70 | 12.88 | 889,128 | +0.28(+2.22%) |
Sep 14, 2007 | 12.80 | 12.97 | 12.50 | 12.60 | 1,249,455 | -0.13(-1.02%) |
Sep 13, 2007 | 12.75 | 12.91 | 12.66 | 12.73 | 556,680 | -0.17(-1.32%) |
Sep 12, 2007 | 12.96 | 13.15 | 12.79 | 12.90 | 771,124 | -0.20(-1.53%) |
Sep 11, 2007 | 12.78 | 13.22 | 12.46 | 13.10 | 983,255 | +0.35(+2.75%) |
Sep 10, 2007 | 13.10 | 13.24 | 12.51 | 12.75 | 714,642 | -0.30(-2.30%) |
Sep 07, 2007 | 13.05 | 13.35 | 12.84 | 13.05 | 1,535,715 | +0.21(+1.64%) |
Sep 06, 2007 | 12.35 | 12.94 | 12.28 | 12.84 | 2,491,327 | +0.78(+6.47%) |
Sep 05, 2007 | 12.10 | 12.35 | 11.90 | 12.06 | 758,569 | -0.31(-2.51%) |
Sep 04, 2007 | 12.14 | 12.53 | 12.07 | 12.37 | 1,130,671 | +0.36(+3.00%) |
Aug 31, 2007 | 11.91 | 12.10 | 11.76 | 12.01 | 816,127 | +0.53(+4.62%) |
Aug 30, 2007 | 11.56 | 11.72 | 11.33 | 11.48 | 648,608 | -0.10(-0.86%) |
Aug 29, 2007 | 11.50 | 11.66 | 11.33 | 11.58 | 984,486 | +0.30(+2.66%) |
Aug 28, 2007 | 11.75 | 11.80 | 11.19 | 11.28 | 1,388,793 | -0.56(-4.73%) |
Aug 27, 2007 | 12.01 | 12.06 | 11.77 | 11.84 | 725,962 | -0.24(-1.99%) |
Aug 24, 2007 | 11.80 | 12.31 | 11.40 | 12.08 | 756,723 | +0.33(+2.81%) |
Aug 23, 2007 | 12.00 | 12.07 | 11.63 | 11.75 | 1,134,924 | -0.08(-0.68%) |
Aug 22, 2007 | 11.93 | 12.12 | 11.82 | 11.83 | 1,026,428 | +0.01(+0.08%) |
Aug 21, 2007 | 11.91 | 12.15 | 11.71 | 11.82 | 1,225,051 | -0.09(-0.76%) |
Aug 20, 2007 | 11.76 | 12.04 | 11.50 | 11.91 | 1,229,484 | +0.23(+1.97%) |
Aug 17, 2007 | 12.35 | 12.35 | 11.32 | 11.68 | 1,348,471 | +0.18(+1.57%) |
Aug 16, 2007 | 12.12 | 12.12 | 10.45 | 11.50 | 2,974,728 | -1.15(-9.09%) |
Aug 15, 2007 | 13.50 | 13.56 | 12.60 | 12.65 | 1,292,675 | -1.01(-7.39%) |
Aug 14, 2007 | 13.90 | 14.08 | 13.63 | 13.66 | 1,069,160 | -0.20(-1.44%) |
Aug 13, 2007 | 14.18 | 14.28 | 13.85 | 13.86 | 755,439 | -0.33(-2.33%) |
Aug 10, 2007 | 13.78 | 14.36 | 13.75 | 14.19 | 1,265,464 | +0.29(+2.09%) |
Aug 09, 2007 | 13.75 | 14.06 | 13.45 | 13.90 | 1,613,838 | -0.30(-2.11%) |
Aug 08, 2007 | 14.09 | 14.58 | 14.06 | 14.20 | 2,160,845 | +0.11(+0.78%) |
Aug 07, 2007 | 13.72 | 14.12 | 13.53 | 14.09 | 918,449 | +0.09(+0.64%) |
Aug 06, 2007 | 14.00 | 14.19 | 13.82 | 14.00 | 2,132,366 | +0.00(+0.00%) |
Aug 03, 2007 | 14.00 | 14.19 | 13.82 | 14.00 | 2,132,366 | -0.29(-2.03%) |
Aug 02, 2007 | 14.34 | 14.44 | 14.07 | 14.29 | 582,338 | +0.09(+0.63%) |
Aug 01, 2007 | 14.55 | 14.65 | 13.97 | 14.20 | 1,007,541 | -0.41(-2.81%) |
Jul 31, 2007 | 15.00 | 15.16 | 14.51 | 14.61 | 1,187,546 | -0.23(-1.55%) |
Jul 30, 2007 | 14.35 | 14.92 | 14.30 | 14.84 | 1,405,930 | +0.66(+4.65%) |
Jul 27, 2007 | 14.00 | 14.51 | 13.90 | 14.18 | 1,670,305 | +0.00(+0.00%) |
Jul 26, 2007 | 14.35 | 14.49 | 13.51 | 14.18 | 1,557,590 | -0.55(-3.73%) |
Jul 25, 2007 | 14.30 | 14.73 | 14.03 | 14.73 | 88,611 | -0.36(-2.39%) |
Jul 24, 2007 | 15.55 | 15.55 | 15.09 | 15.09 | 34,169 | -0.20(-1.31%) |
Jul 23, 2007 | 15.35 | 15.47 | 15.02 | 15.29 | 656,549 | -0.02(-0.13%) |
Jul 20, 2007 | 15.40 | 15.56 | 15.10 | 15.31 | 1,929,850 | -0.09(-0.58%) |
Jul 19, 2007 | 15.03 | 15.48 | 14.64 | 15.40 | 1,788,110 | +0.45(+3.01%) |
Jul 18, 2007 | 13.95 | 14.97 | 13.95 | 14.95 | 1,588,355 | +0.95(+6.79%) |
Jul 17, 2007 | 14.15 | 14.36 | 13.94 | 14.00 | 604,131 | -0.24(-1.69%) |
Jul 16, 2007 | 14.37 | 14.44 | 14.03 | 14.24 | 861,429 | -0.40(-2.73%) |
Jul 13, 2007 | 14.88 | 15.00 | 14.50 | 14.64 | 825,659 | -0.19(-1.28%) |
Jul 12, 2007 | 14.50 | 14.87 | 14.38 | 14.83 | 1,247,729 | +0.63(+4.44%) |
Jul 11, 2007 | 14.19 | 14.28 | 14.06 | 14.20 | 853,445 | +0.15(+1.07%) |
Jul 10, 2007 | 14.38 | 14.44 | 13.11 | 14.05 | 2,416,743 | -0.23(-1.61%) |
Jul 09, 2007 | 14.00 | 14.32 | 14.00 | 14.28 | 1,509,647 | +0.43(+3.10%) |
Jul 06, 2007 | 13.22 | 14.01 | 13.17 | 13.85 | 1,894,516 | +0.65(+4.92%) |
Jul 05, 2007 | 13.31 | 13.31 | 13.00 | 13.20 | 1,455,407 | +0.24(+1.85%) |
Jul 03, 2007 | 12.65 | 13.08 | 12.64 | 12.96 | 549,428 | +0.37(+2.94%) |