Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.33 | 15.33 | 14.70 | 14.95 | 7,158 | -0.56(-3.59%) |
Sep 27, 2007 | 15.64 | 16.02 | 15.43 | 15.50 | 18,582 | -0.64(-3.95%) |
Sep 26, 2007 | 15.65 | 16.31 | 15.50 | 16.14 | 37,958 | +0.48(+3.04%) |
Sep 25, 2007 | 15.28 | 15.91 | 15.02 | 15.67 | 59,349 | +0.46(+3.05%) |
Sep 24, 2007 | 15.06 | 15.65 | 15.06 | 15.20 | 16,683 | +0.01(+0.09%) |
Sep 21, 2007 | 15.37 | 15.74 | 15.12 | 15.19 | 45,459 | -0.25(-1.61%) |
Sep 20, 2007 | 15.65 | 15.75 | 15.16 | 15.44 | 27,846 | -0.16(-1.03%) |
Sep 19, 2007 | 15.57 | 15.81 | 14.97 | 15.60 | 12,349 | +0.15(+1.00%) |
Sep 18, 2007 | 15.57 | 15.67 | 15.36 | 15.44 | 59,880 | -0.14(-0.90%) |
Sep 17, 2007 | 15.42 | 15.67 | 14.80 | 15.59 | 47,302 | -0.01(-0.09%) |
Sep 14, 2007 | 14.90 | 15.63 | 14.28 | 15.60 | 118,288 | +0.92(+6.26%) |
Sep 13, 2007 | 15.30 | 15.57 | 14.59 | 14.68 | 60,488 | -0.46(-3.02%) |
Sep 12, 2007 | 14.77 | 15.14 | 14.23 | 15.14 | 66,112 | +0.40(+2.71%) |
Sep 11, 2007 | 15.43 | 15.94 | 14.73 | 14.74 | 35,270 | -0.75(-4.83%) |
Sep 10, 2007 | 16.01 | 16.31 | 15.42 | 15.48 | 37,051 | -0.36(-2.25%) |
Sep 07, 2007 | 16.01 | 16.10 | 15.20 | 15.84 | 35,035 | +0.11(+0.73%) |
Sep 06, 2007 | 15.69 | 16.11 | 15.50 | 15.73 | 22,301 | -0.17(-1.06%) |
Sep 05, 2007 | 16.30 | 16.47 | 15.83 | 15.89 | 104,233 | -0.17(-1.04%) |
Sep 04, 2007 | 15.73 | 16.39 | 15.40 | 16.06 | 41,630 | +0.48(+3.06%) |
Aug 31, 2007 | 15.21 | 15.75 | 15.14 | 15.59 | 22,855 | +0.37(+2.43%) |
Aug 30, 2007 | 15.53 | 15.77 | 15.22 | 15.22 | 13,712 | -0.33(-2.12%) |
Aug 29, 2007 | 15.25 | 15.77 | 15.22 | 15.55 | 23,559 | +0.25(+1.62%) |
Aug 28, 2007 | 15.42 | 15.89 | 14.97 | 15.30 | 33,055 | -0.01(-0.04%) |
Aug 27, 2007 | 13.85 | 15.33 | 13.85 | 15.30 | 40,300 | +1.09(+7.70%) |
Aug 24, 2007 | 14.16 | 14.23 | 14.16 | 14.21 | 5,353 | -0.01(-0.09%) |
Aug 23, 2007 | 13.91 | 14.38 | 13.89 | 14.22 | 9,986 | +0.36(+2.62%) |
Aug 22, 2007 | 13.69 | 14.60 | 13.19 | 13.86 | 35,902 | +0.12(+0.88%) |
Aug 21, 2007 | 12.24 | 14.75 | 12.19 | 13.74 | 61,399 | +1.28(+10.23%) |
Aug 20, 2007 | 11.91 | 12.48 | 11.75 | 12.46 | 10,168 | +0.40(+3.34%) |
Aug 17, 2007 | 12.56 | 12.56 | 11.95 | 12.06 | 8,194 | -0.05(-0.44%) |
Aug 16, 2007 | 12.04 | 12.39 | 11.91 | 12.12 | 17,402 | -0.01(-0.11%) |
Aug 15, 2007 | 12.29 | 12.29 | 12.10 | 12.13 | 15,880 | -0.32(-2.59%) |
Aug 14, 2007 | 12.28 | 12.45 | 12.16 | 12.45 | 15,031 | +0.19(+1.59%) |
Aug 13, 2007 | 12.22 | 12.30 | 12.22 | 12.26 | 40,215 | +0.04(+0.33%) |
Aug 10, 2007 | 12.50 | 12.50 | 12.22 | 12.22 | 22,675 | -0.21(-1.73%) |
Aug 09, 2007 | 12.87 | 13.00 | 12.42 | 12.43 | 21,233 | -0.13(-1.02%) |
Aug 08, 2007 | 12.55 | 12.60 | 12.48 | 12.56 | 5,436 | +0.14(+1.14%) |
Aug 07, 2007 | 12.66 | 12.68 | 12.42 | 12.42 | 19,368 | -0.27(-2.12%) |
Aug 06, 2007 | 12.67 | 12.75 | 12.62 | 12.69 | 24,125 | -0.01(-0.05%) |
Aug 03, 2007 | 12.69 | 12.83 | 12.69 | 12.69 | 21,598 | -0.13(-1.05%) |
Aug 02, 2007 | 12.77 | 12.85 | 12.77 | 12.83 | 8,958 | -0.01(-0.05%) |
Aug 01, 2007 | 12.89 | 12.91 | 12.79 | 12.83 | 18,404 | -0.09(-0.73%) |
Jul 31, 2007 | 13.09 | 13.09 | 12.92 | 12.93 | 15,159 | -0.23(-1.78%) |
Jul 30, 2007 | 13.02 | 13.23 | 12.99 | 13.16 | 5,594 | +0.09(+0.72%) |
Jul 27, 2007 | 13.23 | 13.23 | 13.05 | 13.07 | 8,310 | -0.30(-2.26%) |
Jul 26, 2007 | 13.75 | 13.75 | 13.15 | 13.37 | 33,722 | -0.38(-2.73%) |
Jul 25, 2007 | 14.69 | 14.75 | 13.75 | 13.75 | 20,764 | -0.99(-6.74%) |
Jul 24, 2007 | 15.04 | 15.04 | 14.73 | 14.74 | 4,351 | -0.47(-3.10%) |
Jul 23, 2007 | 15.57 | 15.57 | 15.17 | 15.21 | 11,200 | -0.33(-2.10%) |
Jul 20, 2007 | 15.75 | 15.75 | 15.51 | 15.54 | 4,855 | -0.09(-0.56%) |
Jul 19, 2007 | 15.79 | 15.79 | 15.61 | 15.63 | 17,633 | -0.16(-1.02%) |
Jul 18, 2007 | 15.81 | 15.87 | 15.79 | 15.79 | 10,497 | -0.11(-0.72%) |
Jul 17, 2007 | 15.84 | 15.90 | 15.84 | 15.90 | 4,037 | +0.11(+0.72%) |
Jul 16, 2007 | 16.08 | 16.08 | 15.79 | 15.79 | 8,939 | -0.21(-1.34%) |
Jul 13, 2007 | 15.99 | 16.01 | 15.97 | 16.00 | 4,767 | +0.21(+1.32%) |
Jul 12, 2007 | 15.79 | 15.86 | 15.79 | 15.79 | 9,332 | +0.01(+0.04%) |
Jul 11, 2007 | 15.79 | 15.88 | 15.79 | 15.79 | 10,279 | -0.19(-1.18%) |
Jul 10, 2007 | 16.11 | 16.14 | 15.97 | 15.97 | 7,198 | -0.13(-0.83%) |
Jul 09, 2007 | 16.30 | 16.45 | 16.11 | 16.11 | 3,918 | -0.34(-2.04%) |
Jul 06, 2007 | 16.54 | 16.54 | 16.44 | 16.44 | 1,638 | -0.18(-1.09%) |
Jul 05, 2007 | 16.57 | 16.75 | 16.52 | 16.63 | 5,214 | -0.05(-0.32%) |
Jul 03, 2007 | 16.60 | 16.71 | 16.60 | 16.68 | 1,787 | -0.05(-0.32%) |