Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.91 | 15.04 | 14.56 | 14.76 | 12,800 | -0.24(-1.60%) |
Sep 27, 2007 | 14.39 | 15.26 | 14.16 | 15.00 | 25,790 | +0.59(+4.09%) |
Sep 26, 2007 | 14.90 | 14.98 | 14.40 | 14.41 | 24,178 | -0.66(-4.38%) |
Sep 25, 2007 | 15.55 | 15.55 | 14.90 | 15.07 | 15,073 | -0.41(-2.65%) |
Sep 24, 2007 | 15.75 | 16.50 | 15.48 | 15.48 | 30,335 | -0.06(-0.39%) |
Sep 21, 2007 | 15.50 | 15.55 | 15.40 | 15.54 | 19,000 | +0.28(+1.83%) |
Sep 20, 2007 | 15.49 | 15.64 | 15.15 | 15.26 | 45,422 | -0.13(-0.84%) |
Sep 19, 2007 | 14.54 | 15.94 | 14.54 | 15.39 | 75,475 | +1.04(+7.25%) |
Sep 18, 2007 | 14.05 | 14.45 | 13.90 | 14.35 | 19,950 | +0.37(+2.65%) |
Sep 17, 2007 | 14.00 | 14.25 | 13.74 | 13.98 | 42,491 | +0.04(+0.29%) |
Sep 14, 2007 | 13.79 | 14.59 | 13.75 | 13.94 | 30,180 | -0.02(-0.14%) |
Sep 13, 2007 | 13.55 | 14.05 | 13.55 | 13.96 | 25,400 | +0.31(+2.27%) |
Sep 12, 2007 | 13.57 | 13.70 | 13.41 | 13.65 | 14,880 | +0.05(+0.37%) |
Sep 11, 2007 | 13.56 | 13.85 | 13.11 | 13.60 | 10,691 | -0.02(-0.15%) |
Sep 10, 2007 | 14.09 | 14.09 | 13.43 | 13.62 | 6,755 | -0.29(-2.08%) |
Sep 07, 2007 | 14.02 | 14.25 | 13.80 | 13.91 | 24,900 | -0.14(-1.00%) |
Sep 06, 2007 | 14.23 | 14.30 | 14.04 | 14.05 | 21,400 | -0.18(-1.26%) |
Sep 05, 2007 | 14.30 | 14.41 | 14.00 | 14.23 | 24,490 | -0.04(-0.28%) |
Sep 04, 2007 | 14.21 | 14.41 | 14.08 | 14.27 | 28,152 | -0.14(-0.97%) |
Aug 31, 2007 | 14.20 | 14.51 | 14.02 | 14.41 | 16,572 | +0.37(+2.64%) |
Aug 30, 2007 | 14.40 | 14.40 | 13.90 | 14.04 | 47,010 | -0.41(-2.84%) |
Aug 29, 2007 | 14.07 | 14.75 | 14.07 | 14.45 | 27,935 | +0.45(+3.21%) |
Aug 28, 2007 | 14.24 | 14.24 | 13.88 | 14.00 | 84,000 | -0.06(-0.43%) |
Aug 27, 2007 | 13.67 | 14.25 | 13.55 | 14.06 | 60,611 | +0.41(+3.00%) |
Aug 24, 2007 | 13.08 | 13.73 | 13.00 | 13.65 | 31,225 | +0.50(+3.80%) |
Aug 23, 2007 | 13.49 | 13.51 | 12.87 | 13.15 | 67,385 | +0.00(+0.00%) |
Aug 22, 2007 | 12.65 | 13.22 | 12.56 | 13.15 | 58,279 | +0.68(+5.45%) |
Aug 21, 2007 | 12.65 | 12.65 | 12.26 | 12.47 | 78,081 | -0.18(-1.42%) |
Aug 20, 2007 | 12.59 | 12.95 | 12.42 | 12.65 | 89,907 | +0.07(+0.56%) |
Aug 17, 2007 | 13.29 | 13.29 | 12.10 | 12.58 | 85,970 | -0.32(-2.48%) |
Aug 16, 2007 | 13.98 | 13.98 | 12.55 | 12.90 | 89,208 | -1.75(-11.95%) |
Aug 15, 2007 | 15.00 | 15.45 | 14.25 | 14.65 | 28,975 | -0.67(-4.37%) |
Aug 14, 2007 | 16.18 | 16.18 | 15.11 | 15.32 | 30,950 | -0.70(-4.37%) |
Aug 13, 2007 | 16.12 | 16.40 | 15.95 | 16.02 | 15,344 | -0.28(-1.72%) |
Aug 10, 2007 | 16.26 | 16.56 | 15.88 | 16.30 | 39,526 | -0.19(-1.15%) |
Aug 09, 2007 | 16.56 | 17.06 | 16.08 | 16.49 | 55,274 | -1.46(-8.13%) |
Aug 08, 2007 | 17.88 | 18.46 | 17.38 | 17.95 | 37,185 | -0.14(-0.77%) |
Aug 07, 2007 | 17.76 | 18.46 | 17.72 | 18.09 | 53,351 | +0.18(+1.01%) |
Aug 06, 2007 | 18.18 | 18.29 | 17.90 | 17.91 | 22,400 | +0.00(+0.00%) |
Aug 03, 2007 | 18.18 | 18.29 | 17.90 | 17.91 | 22,400 | -0.32(-1.76%) |
Aug 02, 2007 | 18.15 | 18.36 | 17.86 | 18.23 | 14,426 | +0.08(+0.44%) |
Aug 01, 2007 | 18.26 | 18.34 | 17.80 | 18.15 | 25,081 | -0.35(-1.89%) |
Jul 31, 2007 | 18.50 | 18.90 | 17.95 | 18.50 | 49,778 | +0.14(+0.76%) |
Jul 30, 2007 | 18.29 | 18.48 | 17.77 | 18.36 | 49,244 | +0.36(+2.00%) |
Jul 27, 2007 | 17.78 | 18.14 | 17.78 | 18.00 | 17,897 | +0.31(+1.75%) |
Jul 26, 2007 | 17.57 | 17.99 | 17.50 | 17.69 | 43,859 | -0.20(-1.12%) |
Jul 25, 2007 | 17.88 | 17.99 | 17.75 | 17.89 | 2,400 | -0.26(-1.43%) |
Jul 24, 2007 | 18.40 | 18.40 | 18.15 | 18.15 | 4,970 | -0.18(-0.98%) |
Jul 23, 2007 | 18.10 | 18.39 | 18.10 | 18.33 | 25,020 | -0.13(-0.70%) |
Jul 20, 2007 | 18.25 | 18.69 | 18.25 | 18.46 | 55,019 | -0.04(-0.22%) |
Jul 19, 2007 | 17.79 | 18.85 | 17.79 | 18.50 | 74,640 | +0.42(+2.32%) |
Jul 18, 2007 | 17.65 | 18.15 | 17.65 | 18.08 | 67,703 | +0.43(+2.44%) |
Jul 17, 2007 | 17.62 | 18.25 | 17.62 | 17.65 | 171,584 | -0.03(-0.17%) |
Jul 16, 2007 | 17.65 | 17.95 | 17.16 | 17.68 | 49,369 | -0.08(-0.45%) |
Jul 13, 2007 | 18.38 | 18.38 | 17.76 | 17.76 | 44,608 | -0.32(-1.77%) |
Jul 12, 2007 | 16.84 | 19.37 | 16.82 | 18.08 | 107,865 | +1.23(+7.30%) |
Jul 11, 2007 | 16.49 | 16.96 | 16.49 | 16.85 | 87,536 | +0.44(+2.68%) |
Jul 10, 2007 | 16.57 | 16.78 | 16.13 | 16.41 | 99,219 | +0.21(+1.30%) |
Jul 09, 2007 | 14.97 | 16.48 | 14.82 | 16.20 | 108,757 | +1.36(+9.16%) |
Jul 06, 2007 | 14.80 | 14.95 | 14.50 | 14.84 | 23,066 | +0.09(+0.61%) |
Jul 05, 2007 | 14.60 | 14.90 | 14.28 | 14.75 | 21,943 | +0.15(+1.03%) |
Jul 03, 2007 | 14.00 | 14.68 | 14.00 | 14.60 | 40,500 | +0.63(+4.51%) |