Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.84 | 14.03 | 13.69 | 13.73 | 135,067 | -0.15(-1.06%) |
Sep 27, 2007 | 13.98 | 14.08 | 13.79 | 13.88 | 98,599 | -0.09(-0.64%) |
Sep 26, 2007 | 14.22 | 14.24 | 13.77 | 13.97 | 83,966 | -0.32(-2.24%) |
Sep 25, 2007 | 14.34 | 14.35 | 14.13 | 14.29 | 103,551 | -0.09(-0.62%) |
Sep 24, 2007 | 14.50 | 14.61 | 14.30 | 14.38 | 301,200 | -0.16(-1.07%) |
Sep 21, 2007 | 14.29 | 14.59 | 14.27 | 14.53 | 564,131 | +0.36(+2.54%) |
Sep 20, 2007 | 13.98 | 14.18 | 13.86 | 14.17 | 156,453 | +0.20(+1.46%) |
Sep 19, 2007 | 13.63 | 13.99 | 13.55 | 13.97 | 271,485 | +0.44(+3.29%) |
Sep 18, 2007 | 13.14 | 13.64 | 13.10 | 13.52 | 648,548 | +0.42(+3.22%) |
Sep 17, 2007 | 13.23 | 13.23 | 13.03 | 13.10 | 440,094 | -0.14(-1.07%) |
Sep 14, 2007 | 12.91 | 13.28 | 12.91 | 13.24 | 131,690 | +0.20(+1.50%) |
Sep 13, 2007 | 13.03 | 13.32 | 12.91 | 13.05 | 113,906 | +0.07(+0.51%) |
Sep 12, 2007 | 13.01 | 13.22 | 12.88 | 12.98 | 222,861 | -0.04(-0.34%) |
Sep 11, 2007 | 13.18 | 13.27 | 13.00 | 13.02 | 144,972 | -0.07(-0.54%) |
Sep 10, 2007 | 13.04 | 13.26 | 12.80 | 13.10 | 142,496 | +0.08(+0.65%) |
Sep 07, 2007 | 12.98 | 13.18 | 12.90 | 13.01 | 220,835 | -0.21(-1.61%) |
Sep 06, 2007 | 13.17 | 13.26 | 12.99 | 13.22 | 164,331 | +0.19(+1.47%) |
Sep 05, 2007 | 13.22 | 13.28 | 13.03 | 13.03 | 137,543 | -0.24(-1.84%) |
Sep 04, 2007 | 13.36 | 13.38 | 13.20 | 13.28 | 214,306 | -0.16(-1.16%) |
Aug 31, 2007 | 13.58 | 13.75 | 13.24 | 13.43 | 231,415 | +0.07(+0.50%) |
Aug 30, 2007 | 13.28 | 13.51 | 13.22 | 13.37 | 212,731 | -0.05(-0.40%) |
Aug 29, 2007 | 13.36 | 13.57 | 13.14 | 13.42 | 341,045 | +0.16(+1.21%) |
Aug 28, 2007 | 13.22 | 13.42 | 13.13 | 13.26 | 282,966 | -0.02(-0.17%) |
Aug 27, 2007 | 13.63 | 13.69 | 13.28 | 13.28 | 177,388 | -0.40(-2.95%) |
Aug 24, 2007 | 13.62 | 13.77 | 13.56 | 13.69 | 154,201 | +0.03(+0.20%) |
Aug 23, 2007 | 14.02 | 14.06 | 13.42 | 13.66 | 238,393 | -0.40(-2.81%) |
Aug 22, 2007 | 13.78 | 14.21 | 13.78 | 14.06 | 236,142 | +0.20(+1.41%) |
Aug 21, 2007 | 14.02 | 14.18 | 13.82 | 13.86 | 119,534 | -0.10(-0.73%) |
Aug 20, 2007 | 14.06 | 14.23 | 13.86 | 13.96 | 254,376 | -0.07(-0.51%) |
Aug 17, 2007 | 13.46 | 14.25 | 13.31 | 14.03 | 606,677 | +0.72(+5.41%) |
Aug 16, 2007 | 12.87 | 13.66 | 12.63 | 13.31 | 549,949 | +0.46(+3.56%) |
Aug 15, 2007 | 12.98 | 13.32 | 12.78 | 12.86 | 432,215 | -0.08(-0.62%) |
Aug 14, 2007 | 13.52 | 13.52 | 12.90 | 12.94 | 275,087 | -0.52(-3.86%) |
Aug 13, 2007 | 13.76 | 13.77 | 13.33 | 13.46 | 365,582 | -0.08(-0.62%) |
Aug 10, 2007 | 13.68 | 13.82 | 13.34 | 13.54 | 567,283 | -0.25(-1.80%) |
Aug 09, 2007 | 13.90 | 13.90 | 13.20 | 13.79 | 315,607 | -0.09(-0.67%) |
Aug 08, 2007 | 13.64 | 14.18 | 13.48 | 13.88 | 374,361 | +0.40(+3.00%) |
Aug 07, 2007 | 12.91 | 13.81 | 12.91 | 13.48 | 584,616 | -0.12(-0.85%) |
Aug 06, 2007 | 13.33 | 13.62 | 12.53 | 13.59 | 543,196 | +0.22(+1.65%) |
Aug 03, 2007 | 13.56 | 14.34 | 13.33 | 13.37 | 327,313 | -0.96(-6.72%) |
Aug 02, 2007 | 14.64 | 14.64 | 14.17 | 14.34 | 328,438 | +0.16(+1.16%) |
Aug 01, 2007 | 14.02 | 14.27 | 13.66 | 14.17 | 322,135 | +0.13(+0.95%) |
Jul 31, 2007 | 13.88 | 14.27 | 13.84 | 14.04 | 367,158 | +0.28(+2.00%) |
Jul 30, 2007 | 13.63 | 13.86 | 13.61 | 13.76 | 237,493 | +0.10(+0.72%) |
Jul 27, 2007 | 14.10 | 14.37 | 13.66 | 13.66 | 465,532 | -0.55(-3.84%) |
Jul 26, 2007 | 14.34 | 14.54 | 13.83 | 14.21 | 610,504 | -0.34(-2.32%) |
Jul 25, 2007 | 14.52 | 14.75 | 14.33 | 14.55 | 585,967 | -0.06(-0.43%) |
Jul 24, 2007 | 14.85 | 15.21 | 14.27 | 14.61 | 592,270 | -0.44(-2.89%) |
Jul 23, 2007 | 15.34 | 15.54 | 14.97 | 15.05 | 483,541 | -0.24(-1.57%) |
Jul 20, 2007 | 15.33 | 15.44 | 15.24 | 15.29 | 485,567 | -0.05(-0.32%) |
Jul 19, 2007 | 15.08 | 15.39 | 15.05 | 15.33 | 681,865 | +0.32(+2.10%) |
Jul 18, 2007 | 14.65 | 15.04 | 14.58 | 15.02 | 412,630 | +0.31(+2.11%) |
Jul 17, 2007 | 14.66 | 14.92 | 14.57 | 14.71 | 271,260 | +0.08(+0.52%) |
Jul 16, 2007 | 14.64 | 14.80 | 14.62 | 14.63 | 96,122 | -0.08(-0.51%) |
Jul 13, 2007 | 14.73 | 14.81 | 14.63 | 14.71 | 229,614 | -0.08(-0.54%) |
Jul 12, 2007 | 14.88 | 14.93 | 14.74 | 14.79 | 378,638 | -0.01(-0.09%) |
Jul 11, 2007 | 14.65 | 14.80 | 14.65 | 14.80 | 230,965 | +0.12(+0.79%) |
Jul 10, 2007 | 14.51 | 14.70 | 14.28 | 14.69 | 567,733 | +0.07(+0.49%) |
Jul 09, 2007 | 14.65 | 14.74 | 14.52 | 14.61 | 487,593 | -0.11(-0.75%) |
Jul 06, 2007 | 14.57 | 14.75 | 14.49 | 14.73 | 153,526 | +0.19(+1.31%) |
Jul 05, 2007 | 14.35 | 14.56 | 14.30 | 14.54 | 186,392 | +0.23(+1.58%) |
Jul 03, 2007 | 14.19 | 14.40 | 14.07 | 14.31 | 215,432 | +0.20(+1.38%) |