Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.74 | 15.85 | 15.40 | 15.46 | 751,660 | -0.19(-1.21%) |
Sep 27, 2007 | 15.85 | 15.85 | 15.50 | 15.65 | 668,178 | +0.02(+0.13%) |
Sep 26, 2007 | 15.20 | 15.66 | 15.05 | 15.63 | 1,140,581 | +0.61(+4.06%) |
Sep 25, 2007 | 14.31 | 15.18 | 14.15 | 15.02 | 924,031 | +0.92(+6.52%) |
Sep 24, 2007 | 14.09 | 14.25 | 14.01 | 14.10 | 238,249 | +0.07(+0.50%) |
Sep 21, 2007 | 14.04 | 14.10 | 13.75 | 14.03 | 585,886 | +0.19(+1.37%) |
Sep 20, 2007 | 14.23 | 14.25 | 13.80 | 13.84 | 319,140 | -0.31(-2.19%) |
Sep 19, 2007 | 14.08 | 14.25 | 13.86 | 14.15 | 553,012 | +0.15(+1.07%) |
Sep 18, 2007 | 13.85 | 14.05 | 13.78 | 14.00 | 480,847 | +0.23(+1.67%) |
Sep 17, 2007 | 13.62 | 13.82 | 13.55 | 13.77 | 210,786 | +0.24(+1.77%) |
Sep 14, 2007 | 13.40 | 13.55 | 13.30 | 13.53 | 161,289 | +0.21(+1.58%) |
Sep 13, 2007 | 13.35 | 13.60 | 13.15 | 13.32 | 259,144 | +0.02(+0.15%) |
Sep 12, 2007 | 13.62 | 13.65 | 13.20 | 13.30 | 141,453 | -0.32(-2.35%) |
Sep 11, 2007 | 13.75 | 13.75 | 13.26 | 13.62 | 210,272 | -0.01(-0.07%) |
Sep 10, 2007 | 13.54 | 13.74 | 13.15 | 13.63 | 187,563 | +0.23(+1.72%) |
Sep 07, 2007 | 13.86 | 13.86 | 13.32 | 13.40 | 191,036 | -0.35(-2.55%) |
Sep 06, 2007 | 13.83 | 13.93 | 13.49 | 13.75 | 168,974 | +0.04(+0.29%) |
Sep 05, 2007 | 13.85 | 14.00 | 13.62 | 13.71 | 234,754 | +0.04(+0.29%) |
Sep 04, 2007 | 13.55 | 13.73 | 13.18 | 13.67 | 230,106 | +0.17(+1.26%) |
Aug 31, 2007 | 13.55 | 13.60 | 13.31 | 13.50 | 178,321 | +0.24(+1.81%) |
Aug 30, 2007 | 13.36 | 13.52 | 13.22 | 13.26 | 196,106 | -0.24(-1.78%) |
Aug 29, 2007 | 13.30 | 13.52 | 13.10 | 13.50 | 274,156 | +0.34(+2.58%) |
Aug 28, 2007 | 13.94 | 13.98 | 13.05 | 13.16 | 347,665 | -0.69(-4.98%) |
Aug 27, 2007 | 14.11 | 14.11 | 13.71 | 13.85 | 389,167 | -0.04(-0.29%) |
Aug 24, 2007 | 13.40 | 14.12 | 13.17 | 13.89 | 854,299 | +0.57(+4.28%) |
Aug 23, 2007 | 11.77 | 13.39 | 11.15 | 13.32 | 1,606,376 | +1.64(+14.04%) |
Aug 22, 2007 | 11.43 | 11.80 | 11.39 | 11.68 | 187,194 | +0.37(+3.27%) |
Aug 21, 2007 | 11.10 | 11.47 | 11.02 | 11.31 | 216,814 | +0.16(+1.43%) |
Aug 20, 2007 | 11.02 | 11.32 | 10.63 | 11.15 | 84,176 | +0.14(+1.27%) |
Aug 17, 2007 | 12.08 | 12.08 | 11.00 | 11.01 | 213,857 | -0.66(-5.66%) |
Aug 16, 2007 | 10.70 | 11.67 | 10.54 | 11.67 | 230,100 | +0.97(+9.07%) |
Aug 15, 2007 | 10.51 | 11.03 | 10.29 | 10.70 | 152,883 | +0.15(+1.42%) |
Aug 14, 2007 | 10.69 | 10.94 | 10.40 | 10.55 | 251,953 | -0.14(-1.31%) |
Aug 13, 2007 | 10.96 | 11.17 | 10.43 | 10.69 | 343,604 | -0.14(-1.29%) |
Aug 10, 2007 | 11.44 | 11.51 | 10.50 | 10.83 | 271,419 | -0.59(-5.17%) |
Aug 09, 2007 | 11.23 | 11.90 | 11.00 | 11.42 | 319,456 | +0.05(+0.44%) |
Aug 08, 2007 | 10.46 | 11.66 | 10.36 | 11.37 | 464,979 | +1.00(+9.64%) |
Aug 07, 2007 | 9.760 | 10.60 | 9.720 | 10.37 | 455,606 | +0.48(+4.85%) |
Aug 06, 2007 | 10.04 | 10.04 | 9.600 | 9.890 | 539,304 | -0.13(-1.30%) |
Aug 03, 2007 | 10.06 | 10.96 | 9.970 | 10.02 | 350,770 | -0.89(-8.16%) |
Aug 02, 2007 | 11.31 | 11.36 | 10.83 | 10.91 | 301,386 | -0.33(-2.94%) |
Aug 01, 2007 | 11.54 | 11.62 | 11.11 | 11.24 | 365,666 | -0.27(-2.35%) |
Jul 31, 2007 | 11.40 | 12.20 | 11.40 | 11.51 | 374,529 | +0.16(+1.41%) |
Jul 30, 2007 | 11.29 | 11.68 | 10.47 | 11.35 | 428,191 | +0.08(+0.71%) |
Jul 27, 2007 | 12.00 | 12.10 | 11.14 | 11.27 | 283,523 | -0.73(-6.08%) |
Jul 26, 2007 | 12.99 | 13.14 | 11.56 | 12.00 | 619,231 | -1.21(-9.16%) |
Jul 25, 2007 | 13.51 | 13.51 | 12.65 | 13.21 | 338,895 | -0.23(-1.71%) |
Jul 24, 2007 | 13.62 | 13.86 | 12.96 | 13.44 | 255,701 | -0.37(-2.68%) |
Jul 23, 2007 | 13.35 | 13.94 | 13.31 | 13.81 | 134,769 | +0.41(+3.06%) |
Jul 20, 2007 | 13.61 | 13.61 | 13.38 | 13.40 | 198,113 | -0.24(-1.76%) |
Jul 19, 2007 | 13.67 | 13.70 | 13.50 | 13.64 | 132,185 | +0.00(+0.00%) |
Jul 18, 2007 | 13.65 | 13.82 | 13.50 | 13.64 | 84,075 | -0.10(-0.73%) |
Jul 17, 2007 | 13.99 | 13.99 | 13.62 | 13.74 | 119,595 | -0.26(-1.86%) |
Jul 16, 2007 | 13.83 | 14.00 | 13.61 | 14.00 | 172,996 | +0.10(+0.72%) |
Jul 13, 2007 | 13.93 | 13.98 | 13.72 | 13.90 | 72,535 | -0.01(-0.07%) |
Jul 12, 2007 | 13.90 | 13.98 | 13.78 | 13.91 | 117,359 | +0.09(+0.65%) |
Jul 11, 2007 | 13.48 | 13.91 | 13.48 | 13.82 | 209,892 | +0.32(+2.37%) |
Jul 10, 2007 | 13.78 | 13.78 | 13.24 | 13.50 | 142,993 | -0.38(-2.74%) |
Jul 09, 2007 | 13.82 | 13.99 | 13.71 | 13.88 | 76,715 | +0.11(+0.80%) |
Jul 06, 2007 | 13.68 | 13.97 | 13.68 | 13.77 | 89,748 | +0.09(+0.66%) |
Jul 05, 2007 | 13.59 | 13.75 | 13.44 | 13.68 | 106,745 | +0.07(+0.51%) |
Jul 03, 2007 | 13.70 | 13.70 | 13.46 | 13.61 | 32,556 | -0.04(-0.29%) |