Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.30 | 15.45 | 15.25 | 15.30 | 18,511 | +0.40(+2.68%) |
Sep 27, 2007 | 14.35 | 15.00 | 14.75 | 14.90 | 50,223 | +0.55(+3.83%) |
Sep 26, 2007 | 14.20 | 14.35 | 14.05 | 14.35 | 22,633 | +0.15(+1.06%) |
Sep 25, 2007 | 14.20 | 14.20 | 13.95 | 14.20 | 25,597 | +0.05(+0.35%) |
Sep 24, 2007 | 14.15 | 14.28 | 14.10 | 14.15 | 19,503 | +0.45(+3.28%) |
Sep 21, 2007 | 13.70 | 13.80 | 13.50 | 13.70 | 17,658 | +0.00(+0.00%) |
Sep 20, 2007 | 13.70 | 13.95 | 13.70 | 13.70 | 23,208 | -0.15(-1.08%) |
Sep 19, 2007 | 13.85 | 13.95 | 13.65 | 13.85 | 46,937 | -0.05(-0.36%) |
Sep 18, 2007 | 12.95 | 14.00 | 13.60 | 13.90 | 75,677 | +0.95(+7.34%) |
Sep 17, 2007 | 12.95 | 13.20 | 12.90 | 12.95 | 23,964 | -0.50(-3.72%) |
Sep 14, 2007 | 13.45 | 13.50 | 13.30 | 13.45 | 54,055 | -0.05(-0.37%) |
Sep 13, 2007 | 13.50 | 13.60 | 13.35 | 13.50 | 17,043 | +0.50(+3.85%) |
Sep 12, 2007 | 13.00 | 13.10 | 12.95 | 13.00 | 3,191 | +0.00(+0.00%) |
Sep 11, 2007 | 13.00 | 13.10 | 13.00 | 13.00 | 10,044 | -0.30(-2.26%) |
Sep 10, 2007 | 13.30 | 13.30 | 13.00 | 13.30 | 8,442 | +0.05(+0.38%) |
Sep 07, 2007 | 13.25 | 13.45 | 13.25 | 13.25 | 44,480 | -0.15(-1.12%) |
Sep 06, 2007 | 13.30 | 13.50 | 13.40 | 13.40 | 4,138 | +0.10(+0.75%) |
Sep 05, 2007 | 13.30 | 13.40 | 13.20 | 13.30 | 39,353 | +0.15(+1.14%) |
Sep 04, 2007 | 13.15 | 13.40 | 13.05 | 13.15 | 15,010 | -0.10(-0.75%) |
Aug 31, 2007 | 13.25 | 13.40 | 13.05 | 13.25 | 24,424 | +0.55(+4.33%) |
Aug 30, 2007 | 12.70 | 12.70 | 12.55 | 12.70 | 18,713 | -0.35(-2.68%) |
Aug 29, 2007 | 12.85 | 13.05 | 12.60 | 13.05 | 22,450 | +0.20(+1.56%) |
Aug 28, 2007 | 12.85 | 13.90 | 12.75 | 12.85 | 43,870 | -1.00(-7.22%) |
Aug 27, 2007 | 13.85 | 13.85 | 13.65 | 13.85 | 120,396 | +1.45(+11.69%) |
Aug 24, 2007 | 12.30 | 12.40 | 12.15 | 12.40 | 15,972 | +0.10(+0.81%) |
Aug 23, 2007 | 12.30 | 12.35 | 12.20 | 12.30 | 5,190 | +0.05(+0.41%) |
Aug 22, 2007 | 12.25 | 12.30 | 12.00 | 12.25 | 14,280 | +0.10(+0.82%) |
Aug 21, 2007 | 12.15 | 12.30 | 12.10 | 12.15 | 69,900 | +0.30(+2.53%) |
Aug 20, 2007 | 11.85 | 12.00 | 11.70 | 11.85 | 17,484 | +0.20(+1.72%) |
Aug 17, 2007 | 11.65 | 11.65 | 11.30 | 11.65 | 38,678 | +0.30(+2.64%) |
Aug 16, 2007 | 11.35 | 11.55 | 10.95 | 11.35 | 56,021 | -0.25(-2.16%) |
Aug 15, 2007 | 11.60 | 12.15 | 11.60 | 11.60 | 36,572 | -0.70(-5.69%) |
Aug 14, 2007 | 12.30 | 12.55 | 12.30 | 12.30 | 39,500 | +0.00(+0.00%) |
Aug 13, 2007 | 12.30 | 12.40 | 12.20 | 12.30 | 25,020 | +0.85(+7.42%) |
Aug 10, 2007 | 11.45 | 11.70 | 11.30 | 11.45 | 52,124 | -0.30(-2.55%) |
Aug 09, 2007 | 11.75 | 12.75 | 11.75 | 11.75 | 79,694 | -1.20(-9.27%) |
Aug 08, 2007 | 12.95 | 12.95 | 12.00 | 12.95 | 44,632 | +0.15(+1.17%) |
Aug 07, 2007 | 12.80 | 12.80 | 12.45 | 12.80 | 46,150 | +0.40(+3.23%) |
Aug 06, 2007 | 12.40 | 12.60 | 12.25 | 12.40 | 58,528 | -0.80(-6.06%) |
Aug 03, 2007 | 13.20 | 13.45 | 13.17 | 13.20 | 41,427 | -0.31(-2.29%) |
Aug 02, 2007 | 13.51 | 13.60 | 13.25 | 13.51 | 73,500 | -0.19(-1.39%) |
Aug 01, 2007 | 13.70 | 13.85 | 13.30 | 13.70 | 200,024 | +0.40(+3.01%) |
Jul 31, 2007 | 13.30 | 13.50 | 13.30 | 13.30 | 241,820 | +0.10(+0.76%) |
Jul 30, 2007 | 13.20 | 13.25 | 12.80 | 13.20 | 99,044 | +1.25(+10.46%) |
Jul 27, 2007 | 12.20 | 12.21 | 11.70 | 11.95 | 43,104 | -0.25(-2.05%) |
Jul 26, 2007 | 12.20 | 12.70 | 12.20 | 12.20 | 111,516 | -0.40(-3.17%) |
Jul 25, 2007 | 12.60 | 12.60 | 12.40 | 12.60 | 68,583 | -0.10(-0.79%) |
Jul 24, 2007 | 12.70 | 12.75 | 12.60 | 12.70 | 31,355 | +0.10(+0.79%) |
Jul 23, 2007 | 12.60 | 12.85 | 12.60 | 12.60 | 60,381 | +0.45(+3.70%) |
Jul 20, 2007 | 12.15 | 12.30 | 12.15 | 12.15 | 30,135 | +0.75(+6.58%) |
Jul 19, 2007 | 11.40 | 11.50 | 11.35 | 11.40 | 19,391 | +0.20(+1.79%) |
Jul 18, 2007 | 11.70 | 11.45 | 10.35 | 11.20 | 27,637 | -0.50(-4.27%) |
Jul 17, 2007 | 11.70 | 11.80 | 11.70 | 11.70 | 35,246 | +0.00(+0.00%) |
Jul 16, 2007 | 11.75 | 11.90 | 11.60 | 11.70 | 93,063 | -0.05(-0.43%) |
Jul 13, 2007 | 11.51 | 11.85 | 11.65 | 11.75 | 39,180 | +0.24(+2.09%) |
Jul 12, 2007 | 11.10 | 11.55 | 11.40 | 11.51 | 92,210 | +0.41(+3.69%) |
Jul 11, 2007 | 11.25 | 11.25 | 11.10 | 11.10 | 39,148 | -0.15(-1.33%) |
Jul 10, 2007 | 11.25 | 11.55 | 11.20 | 11.25 | 38,136 | -0.40(-3.43%) |
Jul 09, 2007 | 11.65 | 11.85 | 11.65 | 11.65 | 25,019 | -0.15(-1.27%) |
Jul 06, 2007 | 11.80 | 11.95 | 11.70 | 11.80 | 47,694 | -0.20(-1.67%) |
Jul 05, 2007 | 12.00 | 12.20 | 11.90 | 12.00 | 45,651 | +0.20(+1.69%) |
Jul 03, 2007 | 11.80 | 12.00 | 11.80 | 11.80 | 27,416 | +0.10(+0.85%) |