Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.28 | 12.49 | 12.10 | 12.13 | 491,099 | -0.16(-1.32%) |
Sep 27, 2007 | 12.82 | 12.85 | 12.28 | 12.29 | 811,060 | -0.48(-3.73%) |
Sep 26, 2007 | 12.83 | 13.07 | 12.76 | 12.77 | 379,655 | -0.03(-0.27%) |
Sep 25, 2007 | 13.40 | 13.44 | 12.77 | 12.80 | 619,680 | -0.69(-5.11%) |
Sep 24, 2007 | 13.86 | 14.00 | 13.42 | 13.49 | 280,440 | -0.37(-2.70%) |
Sep 21, 2007 | 13.92 | 13.96 | 13.65 | 13.87 | 690,596 | -0.13(-0.91%) |
Sep 20, 2007 | 13.86 | 14.08 | 13.80 | 14.00 | 322,039 | +0.09(+0.67%) |
Sep 19, 2007 | 13.71 | 13.94 | 13.68 | 13.90 | 478,635 | +0.24(+1.74%) |
Sep 18, 2007 | 13.24 | 13.66 | 12.96 | 13.66 | 339,453 | +0.48(+3.62%) |
Sep 17, 2007 | 13.37 | 13.52 | 13.07 | 13.19 | 477,874 | -0.24(-1.78%) |
Sep 14, 2007 | 13.12 | 13.53 | 13.12 | 13.43 | 326,570 | +0.20(+1.48%) |
Sep 13, 2007 | 13.23 | 13.55 | 13.14 | 13.23 | 462,161 | +0.12(+0.91%) |
Sep 12, 2007 | 13.50 | 13.60 | 12.96 | 13.11 | 284,827 | -0.42(-3.08%) |
Sep 11, 2007 | 13.37 | 13.66 | 13.37 | 13.53 | 307,349 | +0.20(+1.47%) |
Sep 10, 2007 | 13.57 | 13.77 | 13.29 | 13.33 | 211,407 | -0.24(-1.76%) |
Sep 07, 2007 | 13.90 | 13.90 | 13.54 | 13.57 | 179,636 | -0.45(-3.22%) |
Sep 06, 2007 | 14.17 | 14.29 | 13.85 | 14.02 | 122,852 | -0.13(-0.90%) |
Sep 05, 2007 | 14.06 | 14.29 | 13.88 | 14.15 | 352,844 | +0.03(+0.24%) |
Sep 04, 2007 | 14.17 | 14.24 | 14.02 | 14.11 | 248,361 | -0.03(-0.24%) |
Aug 31, 2007 | 14.25 | 14.43 | 14.05 | 14.15 | 133,820 | +0.00(+0.00%) |
Aug 30, 2007 | 14.14 | 14.24 | 13.92 | 14.15 | 174,448 | -0.06(-0.42%) |
Aug 29, 2007 | 13.95 | 14.23 | 13.81 | 14.21 | 232,668 | +0.29(+2.08%) |
Aug 28, 2007 | 14.20 | 14.27 | 13.89 | 13.92 | 278,980 | -0.35(-2.45%) |
Aug 27, 2007 | 14.34 | 14.56 | 14.23 | 14.27 | 213,330 | -0.09(-0.65%) |
Aug 24, 2007 | 14.07 | 14.44 | 13.93 | 14.36 | 179,572 | +0.18(+1.26%) |
Aug 23, 2007 | 14.42 | 14.48 | 14.10 | 14.18 | 168,917 | -0.20(-1.36%) |
Aug 22, 2007 | 14.55 | 14.70 | 14.32 | 14.38 | 262,002 | -0.04(-0.29%) |
Aug 21, 2007 | 14.46 | 14.67 | 14.32 | 14.42 | 142,752 | -0.04(-0.29%) |
Aug 20, 2007 | 14.32 | 14.66 | 14.20 | 14.46 | 392,832 | +0.18(+1.25%) |
Aug 17, 2007 | 14.90 | 15.11 | 14.21 | 14.29 | 458,824 | +0.09(+0.60%) |
Aug 16, 2007 | 13.97 | 14.51 | 13.79 | 14.20 | 868,926 | +0.21(+1.52%) |
Aug 15, 2007 | 13.86 | 14.38 | 13.82 | 13.99 | 468,925 | +0.14(+0.98%) |
Aug 14, 2007 | 13.75 | 14.05 | 13.61 | 13.85 | 430,815 | +0.15(+1.12%) |
Aug 13, 2007 | 14.12 | 14.12 | 13.29 | 13.70 | 819,043 | -0.38(-2.72%) |
Aug 10, 2007 | 14.44 | 14.89 | 13.86 | 14.08 | 861,940 | -0.54(-3.67%) |
Aug 09, 2007 | 14.49 | 15.30 | 14.15 | 14.62 | 1,138,342 | +0.00(+0.00%) |
Aug 08, 2007 | 13.38 | 15.23 | 13.31 | 14.62 | 1,728,581 | +1.30(+9.78%) |
Aug 07, 2007 | 13.11 | 13.56 | 12.98 | 13.31 | 835,645 | +0.17(+1.30%) |
Aug 06, 2007 | 13.02 | 13.20 | 12.80 | 13.14 | 672,502 | +0.14(+1.11%) |
Aug 03, 2007 | 13.04 | 13.06 | 12.59 | 13.00 | 1,183,666 | +0.28(+2.21%) |
Aug 02, 2007 | 12.87 | 13.11 | 12.62 | 12.72 | 1,232,362 | -0.31(-2.35%) |
Aug 01, 2007 | 14.05 | 14.05 | 12.67 | 13.03 | 2,831,609 | -1.21(-8.49%) |
Jul 31, 2007 | 14.37 | 14.69 | 14.22 | 14.23 | 868,131 | -0.17(-1.18%) |
Jul 30, 2007 | 14.27 | 14.62 | 14.05 | 14.40 | 579,781 | +0.14(+0.95%) |
Jul 27, 2007 | 14.14 | 14.43 | 14.09 | 14.27 | 769,500 | +0.06(+0.42%) |
Jul 26, 2007 | 14.53 | 14.61 | 14.10 | 14.21 | 652,306 | -0.43(-2.97%) |
Jul 25, 2007 | 14.81 | 14.96 | 14.48 | 14.64 | 640,283 | +0.00(+0.00%) |
Jul 24, 2007 | 14.80 | 14.88 | 14.58 | 14.64 | 545,808 | -0.23(-1.55%) |
Jul 23, 2007 | 14.86 | 14.93 | 14.70 | 14.87 | 324,789 | +0.03(+0.17%) |
Jul 20, 2007 | 14.92 | 14.97 | 14.74 | 14.85 | 324,437 | -0.11(-0.74%) |
Jul 19, 2007 | 14.93 | 15.16 | 14.90 | 14.96 | 369,632 | +0.03(+0.23%) |
Jul 18, 2007 | 15.09 | 15.14 | 14.88 | 14.92 | 344,953 | -0.29(-1.90%) |
Jul 17, 2007 | 15.35 | 15.40 | 15.11 | 15.21 | 568,159 | -0.13(-0.83%) |
Jul 16, 2007 | 15.43 | 15.45 | 15.19 | 15.34 | 408,152 | -0.10(-0.66%) |
Jul 13, 2007 | 15.11 | 15.47 | 15.08 | 15.44 | 568,391 | +0.37(+2.43%) |
Jul 12, 2007 | 15.36 | 15.36 | 14.88 | 15.08 | 649,181 | -0.19(-1.23%) |
Jul 11, 2007 | 14.82 | 15.41 | 14.75 | 15.26 | 1,209,961 | +0.45(+3.05%) |
Jul 10, 2007 | 14.74 | 15.14 | 14.57 | 14.81 | 1,161,379 | +0.03(+0.23%) |
Jul 09, 2007 | 14.60 | 14.81 | 14.58 | 14.78 | 1,217,104 | +0.01(+0.06%) |
Jul 06, 2007 | 14.17 | 14.81 | 14.08 | 14.77 | 1,620,197 | +0.07(+0.46%) |
Jul 05, 2007 | 14.73 | 14.78 | 14.60 | 14.70 | 242,492 | +0.02(+0.12%) |
Jul 03, 2007 | 14.32 | 14.74 | 14.31 | 14.69 | 403,162 | +0.38(+2.68%) |