Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.97 | 14.43 | 13.97 | 14.43 | 382 | +0.46(+3.27%) |
Sep 27, 2007 | 14.20 | 14.20 | 13.97 | 13.97 | 1,327 | -0.22(-1.58%) |
Sep 26, 2007 | 14.35 | 14.35 | 14.20 | 14.20 | 473 | +0.10(+0.71%) |
Sep 25, 2007 | 14.02 | 14.10 | 14.02 | 14.10 | 1,803 | +0.12(+0.89%) |
Sep 24, 2007 | 13.97 | 13.97 | 13.97 | 13.97 | 1,222 | +0.01(+0.06%) |
Sep 21, 2007 | 14.33 | 14.33 | 13.93 | 13.97 | 2,915 | +0.16(+1.14%) |
Sep 20, 2007 | 14.56 | 14.56 | 13.70 | 13.81 | 15,825 | -0.55(-3.82%) |
Sep 19, 2007 | 14.31 | 14.36 | 14.31 | 14.36 | 949 | +0.01(+0.06%) |
Sep 18, 2007 | 14.58 | 14.60 | 14.35 | 14.35 | 1,689 | -0.24(-1.66%) |
Sep 17, 2007 | 14.59 | 14.59 | 14.59 | 14.59 | 120 | +0.03(+0.23%) |
Sep 14, 2007 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 14.56 | 14.56 | 14.56 | 14.56 | 429 | -0.42(-2.78%) |
Sep 12, 2007 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 15.18 | 15.18 | 14.97 | 14.97 | 449 | +0.32(+2.21%) |
Sep 10, 2007 | 14.80 | 15.35 | 14.56 | 14.65 | 6,108 | -0.27(-1.84%) |
Sep 07, 2007 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 15.30 | 15.30 | 14.92 | 14.92 | 961 | -0.17(-1.16%) |
Sep 05, 2007 | 15.10 | 15.10 | 15.10 | 15.10 | 238 | -0.37(-2.42%) |
Sep 04, 2007 | 15.24 | 15.47 | 15.24 | 15.47 | 240 | +0.29(+1.92%) |
Aug 31, 2007 | 15.18 | 15.18 | 15.10 | 15.18 | 1,322 | +0.00(+0.00%) |
Aug 30, 2007 | 15.18 | 15.18 | 15.18 | 15.18 | 240 | +0.00(+0.00%) |
Aug 29, 2007 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 15.60 | 15.60 | 15.18 | 15.18 | 3,474 | -0.46(-2.93%) |
Aug 27, 2007 | 15.64 | 15.64 | 15.64 | 15.64 | 11,060 | -0.17(-1.05%) |
Aug 24, 2007 | 15.80 | 15.80 | 15.80 | 15.80 | 1,082 | +0.47(+3.09%) |
Aug 23, 2007 | 15.32 | 15.33 | 15.18 | 15.33 | 4,514 | -0.13(-0.86%) |
Aug 22, 2007 | 15.19 | 15.46 | 15.19 | 15.46 | 991 | +0.30(+1.97%) |
Aug 21, 2007 | 15.17 | 15.17 | 15.16 | 15.16 | 240 | +0.03(+0.17%) |
Aug 20, 2007 | 15.18 | 15.18 | 15.14 | 15.14 | 1,514 | -0.05(-0.33%) |
Aug 17, 2007 | 15.19 | 15.19 | 15.19 | 15.19 | 240 | +0.01(+0.05%) |
Aug 16, 2007 | 15.39 | 15.39 | 15.18 | 15.18 | 721 | -0.22(-1.40%) |
Aug 15, 2007 | 15.40 | 15.40 | 15.40 | 15.40 | 134 | -0.12(-0.75%) |
Aug 14, 2007 | 15.60 | 15.63 | 15.42 | 15.51 | 2,509 | -0.17(-1.06%) |
Aug 13, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 5,721 | +0.00(+0.00%) |
Aug 10, 2007 | 15.68 | 15.87 | 15.68 | 15.68 | 418 | -0.15(-0.95%) |
Aug 09, 2007 | 16.01 | 16.01 | 15.68 | 15.83 | 841 | -0.17(-1.09%) |
Aug 08, 2007 | 15.96 | 16.00 | 15.96 | 16.00 | 360 | +0.32(+2.07%) |
Aug 07, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 360 | +0.00(+0.00%) |
Aug 06, 2007 | 15.85 | 15.89 | 15.68 | 15.68 | 3,967 | -0.82(-4.99%) |
Aug 03, 2007 | 16.50 | 16.84 | 16.36 | 16.50 | 3,623 | -0.30(-1.78%) |
Aug 02, 2007 | 16.64 | 16.80 | 16.62 | 16.80 | 1,231 | +0.40(+2.43%) |
Aug 01, 2007 | 16.63 | 16.64 | 16.40 | 16.40 | 1,923 | -0.36(-2.13%) |
Jul 31, 2007 | 16.44 | 16.87 | 16.31 | 16.76 | 1,809 | +0.29(+1.77%) |
Jul 30, 2007 | 16.40 | 16.47 | 16.28 | 16.47 | 3,474 | +0.07(+0.46%) |
Jul 27, 2007 | 16.14 | 16.52 | 16.01 | 16.39 | 5,608 | +0.01(+0.05%) |
Jul 26, 2007 | 16.34 | 16.39 | 16.22 | 16.39 | 12,864 | +0.18(+1.13%) |
Jul 25, 2007 | 16.40 | 16.40 | 15.94 | 16.20 | 1,876 | -0.20(-1.22%) |
Jul 24, 2007 | 16.38 | 16.40 | 16.38 | 16.40 | 1,324 | -0.43(-2.57%) |
Jul 23, 2007 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 16.84 | 16.91 | 16.82 | 16.83 | 3,113 | -0.01(-0.05%) |
Jul 18, 2007 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 16.63 | 16.84 | 16.63 | 16.84 | 1,082 | +0.21(+1.25%) |
Jul 16, 2007 | 16.98 | 17.05 | 16.64 | 16.64 | 1,612 | +0.04(+0.24%) |
Jul 13, 2007 | 17.05 | 17.05 | 16.60 | 16.60 | 329 | -0.46(-2.67%) |
Jul 12, 2007 | 17.05 | 17.05 | 16.59 | 17.05 | 45,585 | +0.13(+0.79%) |
Jul 11, 2007 | 17.05 | 17.05 | 16.76 | 16.92 | 2,464 | +0.03(+0.20%) |
Jul 10, 2007 | 16.64 | 16.88 | 16.64 | 16.88 | 3,565 | +0.25(+1.50%) |
Jul 09, 2007 | 16.30 | 16.64 | 16.29 | 16.64 | 3,005 | +0.41(+2.51%) |
Jul 06, 2007 | 15.84 | 16.29 | 15.84 | 16.23 | 1,934 | +0.02(+0.10%) |
Jul 05, 2007 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 15.84 | 16.22 | 15.81 | 16.21 | 1,851 | -0.08(-0.51%) |