Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.71 | 14.82 | 13.80 | 14.07 | 1,166,147 | -0.65(-4.41%) |
Sep 27, 2007 | 14.94 | 15.04 | 14.43 | 14.72 | 962,917 | -0.13(-0.85%) |
Sep 26, 2007 | 14.93 | 14.93 | 14.56 | 14.84 | 515,422 | -0.05(-0.34%) |
Sep 25, 2007 | 14.89 | 14.98 | 14.56 | 14.89 | 293,616 | -0.07(-0.46%) |
Sep 24, 2007 | 14.77 | 15.18 | 14.77 | 14.96 | 192,139 | +0.21(+1.44%) |
Sep 21, 2007 | 15.08 | 15.08 | 14.62 | 14.75 | 381,507 | -0.28(-1.87%) |
Sep 20, 2007 | 15.39 | 15.45 | 14.85 | 15.03 | 205,448 | -0.37(-2.39%) |
Sep 19, 2007 | 15.29 | 15.47 | 15.17 | 15.40 | 284,743 | +0.26(+1.69%) |
Sep 18, 2007 | 14.44 | 15.14 | 14.50 | 15.14 | 315,242 | +0.70(+4.85%) |
Sep 17, 2007 | 14.43 | 14.60 | 14.43 | 14.44 | 415,887 | -0.06(-0.42%) |
Sep 14, 2007 | 14.48 | 14.60 | 14.38 | 14.50 | 165,800 | -0.15(-1.03%) |
Sep 13, 2007 | 14.79 | 14.96 | 14.64 | 14.65 | 217,924 | -0.04(-0.27%) |
Sep 12, 2007 | 14.46 | 14.85 | 14.40 | 14.69 | 252,304 | +0.24(+1.65%) |
Sep 11, 2007 | 14.19 | 14.47 | 14.12 | 14.46 | 158,591 | +0.32(+2.27%) |
Sep 10, 2007 | 14.25 | 14.43 | 14.01 | 14.13 | 467,734 | -0.05(-0.38%) |
Sep 07, 2007 | 14.13 | 14.28 | 14.07 | 14.19 | 269,494 | -0.12(-0.81%) |
Sep 06, 2007 | 14.29 | 14.39 | 14.01 | 14.30 | 184,931 | +0.03(+0.20%) |
Sep 05, 2007 | 14.17 | 14.43 | 14.15 | 14.28 | 279,198 | +0.07(+0.51%) |
Sep 04, 2007 | 14.10 | 14.33 | 14.04 | 14.20 | 289,457 | +0.12(+0.82%) |
Aug 31, 2007 | 14.28 | 14.32 | 14.00 | 14.09 | 530,949 | -0.05(-0.36%) |
Aug 30, 2007 | 13.94 | 14.29 | 13.94 | 14.14 | 688,154 | +0.08(+0.59%) |
Aug 29, 2007 | 14.03 | 14.19 | 13.96 | 14.06 | 266,999 | +0.15(+1.09%) |
Aug 28, 2007 | 13.86 | 14.14 | 13.80 | 13.90 | 325,778 | +0.07(+0.50%) |
Aug 27, 2007 | 13.91 | 14.03 | 13.77 | 13.84 | 225,410 | -0.01(-0.08%) |
Aug 24, 2007 | 13.94 | 13.98 | 13.69 | 13.85 | 239,273 | -0.02(-0.13%) |
Aug 23, 2007 | 14.12 | 14.23 | 13.68 | 13.86 | 281,139 | -0.15(-1.08%) |
Aug 22, 2007 | 13.92 | 14.23 | 13.85 | 14.02 | 320,510 | +0.18(+1.30%) |
Aug 21, 2007 | 13.58 | 14.06 | 13.58 | 13.84 | 365,426 | +0.24(+1.78%) |
Aug 20, 2007 | 14.03 | 14.32 | 13.48 | 13.59 | 550,079 | -0.41(-2.91%) |
Aug 17, 2007 | 14.43 | 14.43 | 13.35 | 14.00 | 820,406 | -0.34(-2.34%) |
Aug 16, 2007 | 13.46 | 14.41 | 13.46 | 14.34 | 676,786 | +0.78(+5.72%) |
Aug 15, 2007 | 13.68 | 14.28 | 13.50 | 13.56 | 478,270 | -0.12(-0.84%) |
Aug 14, 2007 | 13.68 | 13.98 | 13.36 | 13.68 | 456,921 | -0.04(-0.26%) |
Aug 13, 2007 | 15.11 | 15.11 | 13.68 | 13.71 | 1,125,113 | -1.43(-9.43%) |
Aug 10, 2007 | 15.57 | 15.75 | 14.98 | 15.14 | 1,736,466 | -0.53(-3.41%) |
Aug 09, 2007 | 14.79 | 15.86 | 14.59 | 15.67 | 1,168,088 | +0.49(+3.23%) |
Aug 08, 2007 | 14.59 | 16.17 | 14.24 | 15.18 | 1,292,576 | +0.69(+4.75%) |
Aug 07, 2007 | 14.07 | 14.66 | 13.96 | 14.50 | 667,914 | +0.40(+2.84%) |
Aug 06, 2007 | 13.57 | 14.43 | 13.17 | 14.10 | 890,275 | +0.66(+4.94%) |
Aug 03, 2007 | 13.45 | 13.53 | 13.36 | 13.43 | 560,892 | -0.09(-0.64%) |
Aug 02, 2007 | 13.60 | 13.66 | 13.42 | 13.52 | 453,039 | +0.06(+0.43%) |
Aug 01, 2007 | 13.31 | 13.56 | 13.21 | 13.46 | 610,522 | +0.16(+1.17%) |
Jul 31, 2007 | 13.58 | 13.58 | 13.27 | 13.31 | 475,774 | -0.16(-1.15%) |
Jul 30, 2007 | 13.38 | 13.64 | 13.38 | 13.46 | 459,416 | +0.06(+0.43%) |
Jul 27, 2007 | 13.39 | 13.69 | 13.31 | 13.40 | 698,412 | +0.01(+0.08%) |
Jul 26, 2007 | 13.18 | 13.54 | 13.18 | 13.39 | 853,400 | +0.13(+1.01%) |
Jul 25, 2007 | 13.08 | 13.38 | 13.07 | 13.26 | 511,541 | +0.24(+1.83%) |
Jul 24, 2007 | 12.95 | 13.07 | 12.84 | 13.02 | 586,677 | +0.02(+0.14%) |
Jul 23, 2007 | 12.91 | 13.03 | 12.84 | 13.00 | 192,694 | +0.14(+1.09%) |
Jul 20, 2007 | 13.14 | 13.23 | 12.72 | 12.86 | 370,693 | -0.27(-2.09%) |
Jul 19, 2007 | 12.98 | 13.15 | 12.89 | 13.14 | 160,809 | +0.23(+1.76%) |
Jul 18, 2007 | 12.92 | 12.98 | 12.65 | 12.91 | 256,463 | -0.01(-0.11%) |
Jul 17, 2007 | 12.92 | 13.07 | 12.86 | 12.92 | 222,083 | +0.07(+0.56%) |
Jul 16, 2007 | 13.04 | 13.11 | 12.81 | 12.85 | 214,597 | -0.22(-1.71%) |
Jul 13, 2007 | 13.17 | 13.17 | 12.95 | 13.07 | 136,410 | -0.06(-0.47%) |
Jul 12, 2007 | 12.95 | 13.14 | 12.84 | 13.14 | 175,227 | +0.30(+2.36%) |
Jul 11, 2007 | 12.75 | 12.96 | 12.71 | 12.83 | 368,198 | +0.12(+0.91%) |
Jul 10, 2007 | 12.90 | 13.14 | 12.70 | 12.72 | 304,983 | -0.22(-1.70%) |
Jul 09, 2007 | 13.06 | 13.06 | 12.79 | 12.94 | 194,080 | -0.07(-0.55%) |
Jul 06, 2007 | 13.12 | 13.16 | 12.92 | 13.01 | 216,261 | -0.00(-0.03%) |
Jul 05, 2007 | 12.90 | 13.01 | 12.78 | 13.01 | 297,497 | +0.10(+0.75%) |
Jul 03, 2007 | 12.98 | 13.12 | 12.77 | 12.92 | 120,884 | +0.00(+0.00%) |