Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.03 | 13.10 | 12.53 | 12.53 | 286,637 | -0.58(-4.41%) |
Sep 27, 2007 | 13.40 | 13.47 | 13.10 | 13.10 | 179,587 | -0.27(-2.04%) |
Sep 26, 2007 | 13.59 | 13.75 | 13.31 | 13.38 | 283,749 | -0.15(-1.10%) |
Sep 25, 2007 | 12.96 | 13.70 | 12.71 | 13.53 | 503,436 | +0.58(+4.46%) |
Sep 24, 2007 | 12.61 | 13.02 | 12.53 | 12.95 | 270,426 | +0.42(+3.36%) |
Sep 21, 2007 | 12.65 | 12.76 | 12.42 | 12.53 | 307,226 | -0.02(-0.13%) |
Sep 20, 2007 | 13.01 | 13.05 | 12.43 | 12.54 | 254,405 | -0.58(-4.41%) |
Sep 19, 2007 | 12.77 | 13.43 | 12.77 | 13.12 | 555,357 | +0.35(+2.71%) |
Sep 18, 2007 | 11.68 | 12.96 | 11.52 | 12.77 | 595,668 | +1.17(+10.11%) |
Sep 17, 2007 | 12.02 | 12.02 | 11.54 | 11.60 | 599,111 | -0.59(-4.88%) |
Sep 14, 2007 | 12.20 | 12.44 | 12.06 | 12.20 | 184,715 | -0.21(-1.73%) |
Sep 13, 2007 | 12.59 | 12.72 | 12.22 | 12.41 | 328,103 | -0.21(-1.70%) |
Sep 12, 2007 | 12.85 | 12.97 | 12.56 | 12.63 | 222,620 | -0.32(-2.49%) |
Sep 11, 2007 | 12.80 | 13.21 | 12.80 | 12.95 | 233,977 | +0.16(+1.23%) |
Sep 10, 2007 | 13.06 | 13.21 | 12.59 | 12.79 | 300,645 | -0.24(-1.84%) |
Sep 07, 2007 | 13.48 | 13.53 | 12.82 | 13.03 | 452,691 | -0.72(-5.23%) |
Sep 06, 2007 | 13.79 | 14.15 | 13.61 | 13.75 | 213,848 | -0.03(-0.24%) |
Sep 05, 2007 | 13.53 | 13.78 | 13.40 | 13.78 | 419,059 | -0.06(-0.42%) |
Sep 04, 2007 | 13.62 | 14.02 | 13.24 | 13.84 | 379,108 | +0.32(+2.38%) |
Aug 31, 2007 | 13.42 | 13.61 | 13.25 | 13.52 | 211,365 | +0.27(+2.06%) |
Aug 30, 2007 | 12.77 | 13.34 | 12.70 | 13.24 | 470,423 | +0.30(+2.30%) |
Aug 29, 2007 | 12.67 | 13.00 | 12.43 | 12.95 | 259,751 | +0.36(+2.89%) |
Aug 28, 2007 | 13.09 | 13.09 | 12.48 | 12.58 | 327,233 | -0.59(-4.45%) |
Aug 27, 2007 | 13.54 | 13.54 | 12.84 | 13.17 | 484,573 | -0.45(-3.27%) |
Aug 24, 2007 | 13.01 | 13.62 | 12.91 | 13.62 | 284,757 | +0.54(+4.17%) |
Aug 23, 2007 | 13.61 | 13.86 | 13.02 | 13.07 | 806,237 | -0.39(-2.88%) |
Aug 22, 2007 | 13.20 | 13.67 | 13.20 | 13.46 | 705,203 | +0.44(+3.36%) |
Aug 21, 2007 | 12.19 | 13.05 | 12.18 | 13.02 | 541,982 | +0.77(+6.27%) |
Aug 20, 2007 | 12.42 | 12.73 | 12.01 | 12.25 | 500,528 | -0.13(-1.07%) |
Aug 17, 2007 | 12.08 | 12.69 | 11.86 | 12.39 | 937,572 | +1.07(+9.41%) |
Aug 16, 2007 | 10.87 | 11.32 | 10.39 | 11.32 | 820,836 | +0.26(+2.39%) |
Aug 15, 2007 | 11.60 | 11.97 | 11.02 | 11.06 | 508,369 | -0.65(-5.57%) |
Aug 14, 2007 | 12.49 | 12.63 | 11.67 | 11.71 | 438,863 | -0.72(-5.78%) |
Aug 13, 2007 | 12.80 | 12.80 | 12.17 | 12.43 | 707,205 | -0.10(-0.79%) |
Aug 10, 2007 | 11.35 | 12.62 | 11.15 | 12.53 | 800,010 | +1.04(+9.06%) |
Aug 09, 2007 | 12.59 | 13.00 | 11.25 | 11.49 | 1,034,519 | -0.33(-2.80%) |
Aug 08, 2007 | 11.68 | 13.38 | 11.39 | 11.82 | 1,250,811 | +0.63(+5.61%) |
Aug 07, 2007 | 11.21 | 11.22 | 10.69 | 11.19 | 944,609 | -0.14(-1.24%) |
Aug 06, 2007 | 11.06 | 11.35 | 10.65 | 11.33 | 846,298 | +0.17(+1.48%) |
Aug 03, 2007 | 11.35 | 12.48 | 11.12 | 11.16 | 774,519 | -0.97(-8.03%) |
Aug 02, 2007 | 12.23 | 12.32 | 11.91 | 12.14 | 536,320 | -0.07(-0.54%) |
Aug 01, 2007 | 12.00 | 12.43 | 11.64 | 12.20 | 674,124 | +0.09(+0.75%) |
Jul 31, 2007 | 12.55 | 12.84 | 11.97 | 12.11 | 1,012,991 | -0.29(-2.33%) |
Jul 30, 2007 | 12.32 | 12.51 | 11.85 | 12.40 | 502,249 | +0.06(+0.47%) |
Jul 27, 2007 | 12.62 | 12.68 | 11.97 | 12.34 | 989,417 | -0.37(-2.92%) |
Jul 26, 2007 | 12.91 | 13.17 | 12.61 | 12.72 | 981,854 | -0.53(-3.99%) |
Jul 25, 2007 | 13.01 | 13.82 | 13.01 | 13.24 | 847,682 | +0.29(+2.23%) |
Jul 24, 2007 | 13.64 | 13.75 | 12.85 | 12.96 | 900,433 | -0.79(-5.77%) |
Jul 23, 2007 | 13.28 | 13.97 | 12.77 | 13.75 | 1,463,291 | +0.25(+1.83%) |
Jul 20, 2007 | 14.62 | 14.64 | 13.20 | 13.50 | 1,640,017 | -1.16(-7.94%) |
Jul 19, 2007 | 14.80 | 15.28 | 14.60 | 14.66 | 687,563 | -0.07(-0.45%) |
Jul 18, 2007 | 14.40 | 14.74 | 14.12 | 14.73 | 773,723 | +0.12(+0.79%) |
Jul 17, 2007 | 15.02 | 15.02 | 14.47 | 14.62 | 950,662 | -0.42(-2.80%) |
Jul 16, 2007 | 16.26 | 16.31 | 14.00 | 15.04 | 3,035,489 | -1.35(-8.26%) |
Jul 13, 2007 | 16.64 | 16.64 | 16.35 | 16.39 | 661,517 | -0.12(-0.75%) |
Jul 12, 2007 | 16.64 | 16.82 | 16.23 | 16.51 | 856,015 | -0.00(-0.00%) |
Jul 11, 2007 | 16.84 | 17.01 | 16.51 | 16.51 | 741,567 | -0.17(-0.99%) |
Jul 10, 2007 | 17.11 | 17.16 | 16.11 | 16.68 | 990,003 | -0.19(-1.13%) |
Jul 09, 2007 | 17.51 | 18.23 | 16.80 | 16.87 | 2,039,576 | +0.54(+3.34%) |
Jul 06, 2007 | 16.06 | 16.46 | 16.05 | 16.32 | 694,646 | +0.28(+1.75%) |
Jul 05, 2007 | 16.08 | 16.10 | 15.81 | 16.04 | 601,028 | +0.18(+1.15%) |
Jul 03, 2007 | 16.05 | 16.23 | 15.75 | 15.86 | 458,262 | +0.24(+1.53%) |