Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.79 | 14.90 | 13.88 | 14.14 | 1,159,745 | -0.65(-4.41%) |
Sep 27, 2007 | 15.02 | 15.12 | 14.51 | 14.80 | 957,630 | -0.13(-0.85%) |
Sep 26, 2007 | 15.01 | 15.01 | 14.64 | 14.92 | 512,592 | -0.05(-0.34%) |
Sep 25, 2007 | 14.97 | 15.06 | 14.64 | 14.97 | 292,004 | -0.07(-0.46%) |
Sep 24, 2007 | 14.85 | 15.26 | 14.85 | 15.04 | 191,084 | +0.21(+1.44%) |
Sep 21, 2007 | 15.16 | 15.16 | 14.70 | 14.83 | 379,412 | -0.28(-1.87%) |
Sep 20, 2007 | 15.48 | 15.54 | 14.93 | 15.11 | 204,320 | -0.37(-2.39%) |
Sep 19, 2007 | 15.37 | 15.55 | 15.25 | 15.48 | 283,180 | +0.26(+1.69%) |
Sep 18, 2007 | 14.52 | 15.23 | 14.58 | 15.22 | 313,511 | +0.70(+4.85%) |
Sep 17, 2007 | 14.51 | 14.68 | 14.51 | 14.52 | 413,603 | -0.06(-0.42%) |
Sep 14, 2007 | 14.56 | 14.68 | 14.46 | 14.58 | 164,890 | -0.15(-1.03%) |
Sep 13, 2007 | 14.87 | 15.05 | 14.72 | 14.74 | 216,728 | -0.04(-0.27%) |
Sep 12, 2007 | 14.54 | 14.93 | 14.48 | 14.78 | 250,919 | +0.24(+1.65%) |
Sep 11, 2007 | 14.27 | 14.55 | 14.20 | 14.54 | 157,720 | +0.32(+2.27%) |
Sep 10, 2007 | 14.33 | 14.51 | 14.08 | 14.21 | 465,166 | -0.05(-0.38%) |
Sep 07, 2007 | 14.21 | 14.36 | 14.15 | 14.27 | 268,015 | -0.12(-0.81%) |
Sep 06, 2007 | 14.37 | 14.47 | 14.08 | 14.38 | 183,915 | +0.03(+0.20%) |
Sep 05, 2007 | 14.25 | 14.51 | 14.23 | 14.35 | 277,666 | +0.07(+0.51%) |
Sep 04, 2007 | 14.18 | 14.41 | 14.12 | 14.28 | 287,868 | +0.12(+0.82%) |
Aug 31, 2007 | 14.36 | 14.40 | 14.08 | 14.17 | 528,034 | -0.05(-0.36%) |
Aug 30, 2007 | 14.02 | 14.37 | 14.02 | 14.22 | 684,376 | +0.08(+0.59%) |
Aug 29, 2007 | 14.11 | 14.27 | 14.04 | 14.13 | 265,533 | +0.15(+1.09%) |
Aug 28, 2007 | 13.94 | 14.22 | 13.87 | 13.98 | 323,989 | +0.07(+0.50%) |
Aug 27, 2007 | 13.99 | 14.11 | 13.84 | 13.91 | 224,173 | -0.01(-0.08%) |
Aug 24, 2007 | 14.01 | 14.05 | 13.76 | 13.92 | 237,960 | -0.02(-0.13%) |
Aug 23, 2007 | 14.19 | 14.31 | 13.76 | 13.94 | 279,596 | -0.15(-1.08%) |
Aug 22, 2007 | 14.00 | 14.31 | 13.93 | 14.09 | 318,750 | +0.18(+1.30%) |
Aug 21, 2007 | 13.66 | 14.14 | 13.66 | 13.91 | 363,419 | +0.24(+1.78%) |
Aug 20, 2007 | 14.11 | 14.39 | 13.55 | 13.67 | 547,059 | -0.41(-2.91%) |
Aug 17, 2007 | 14.51 | 14.51 | 13.42 | 14.08 | 815,902 | -0.34(-2.34%) |
Aug 16, 2007 | 13.53 | 14.48 | 13.53 | 14.42 | 673,071 | +0.78(+5.72%) |
Aug 15, 2007 | 13.76 | 14.36 | 13.57 | 13.64 | 475,644 | -0.12(-0.84%) |
Aug 14, 2007 | 13.75 | 14.05 | 13.44 | 13.75 | 454,412 | -0.04(-0.26%) |
Aug 13, 2007 | 15.19 | 15.19 | 13.75 | 13.79 | 1,118,936 | -1.44(-9.43%) |
Aug 10, 2007 | 15.65 | 15.83 | 15.06 | 15.22 | 1,726,933 | -0.54(-3.41%) |
Aug 09, 2007 | 14.87 | 15.94 | 14.67 | 15.76 | 1,161,675 | +0.49(+3.23%) |
Aug 08, 2007 | 14.67 | 16.26 | 14.31 | 15.27 | 1,285,480 | +0.69(+4.75%) |
Aug 07, 2007 | 14.15 | 14.74 | 14.04 | 14.58 | 664,247 | +0.40(+2.84%) |
Aug 06, 2007 | 13.64 | 14.51 | 13.24 | 14.17 | 885,387 | +0.67(+4.94%) |
Aug 03, 2007 | 13.52 | 13.61 | 13.44 | 13.51 | 557,813 | -0.09(-0.64%) |
Aug 02, 2007 | 13.67 | 13.73 | 13.49 | 13.59 | 450,552 | +0.06(+0.43%) |
Aug 01, 2007 | 13.39 | 13.63 | 13.28 | 13.53 | 607,170 | +0.16(+1.17%) |
Jul 31, 2007 | 13.65 | 13.65 | 13.34 | 13.38 | 473,162 | -0.16(-1.15%) |
Jul 30, 2007 | 13.45 | 13.71 | 13.45 | 13.53 | 456,894 | +0.06(+0.43%) |
Jul 27, 2007 | 13.47 | 13.77 | 13.39 | 13.48 | 694,578 | +0.01(+0.08%) |
Jul 26, 2007 | 13.25 | 13.61 | 13.25 | 13.47 | 848,715 | +0.13(+1.01%) |
Jul 25, 2007 | 13.15 | 13.45 | 13.14 | 13.33 | 508,732 | +0.24(+1.83%) |
Jul 24, 2007 | 13.02 | 13.14 | 12.91 | 13.09 | 583,457 | +0.02(+0.14%) |
Jul 23, 2007 | 12.98 | 13.10 | 12.91 | 13.07 | 191,636 | +0.14(+1.09%) |
Jul 20, 2007 | 13.21 | 13.30 | 12.79 | 12.93 | 368,658 | -0.28(-2.09%) |
Jul 19, 2007 | 13.06 | 13.22 | 12.96 | 13.21 | 159,926 | +0.23(+1.76%) |
Jul 18, 2007 | 12.99 | 13.05 | 12.72 | 12.98 | 255,055 | -0.01(-0.11%) |
Jul 17, 2007 | 12.99 | 13.15 | 12.93 | 12.99 | 220,864 | +0.07(+0.56%) |
Jul 16, 2007 | 13.11 | 13.19 | 12.88 | 12.92 | 213,419 | -0.22(-1.71%) |
Jul 13, 2007 | 13.24 | 13.24 | 13.02 | 13.15 | 135,662 | -0.06(-0.47%) |
Jul 12, 2007 | 13.02 | 13.21 | 12.91 | 13.21 | 174,265 | +0.30(+2.36%) |
Jul 11, 2007 | 12.82 | 13.03 | 12.78 | 12.90 | 366,177 | +0.12(+0.91%) |
Jul 10, 2007 | 12.97 | 13.21 | 12.77 | 12.79 | 303,309 | -0.22(-1.70%) |
Jul 09, 2007 | 13.13 | 13.13 | 12.86 | 13.01 | 193,015 | -0.07(-0.55%) |
Jul 06, 2007 | 13.19 | 13.23 | 12.99 | 13.08 | 215,073 | -0.00(-0.03%) |
Jul 05, 2007 | 12.98 | 13.09 | 12.85 | 13.09 | 295,864 | +0.10(+0.75%) |
Jul 03, 2007 | 13.05 | 13.19 | 12.84 | 12.99 | 120,220 | +0.00(+0.00%) |