Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.89 | 14.93 | 14.76 | 14.79 | 199,749 | -0.02(-0.12%) |
Sep 27, 2007 | 14.92 | 15.00 | 14.73 | 14.81 | 273,411 | -0.14(-0.91%) |
Sep 26, 2007 | 14.69 | 15.00 | 14.66 | 14.95 | 247,419 | +0.39(+2.67%) |
Sep 25, 2007 | 14.68 | 14.73 | 14.45 | 14.56 | 240,119 | -0.05(-0.31%) |
Sep 24, 2007 | 14.65 | 14.69 | 14.47 | 14.60 | 362,336 | +0.09(+0.62%) |
Sep 21, 2007 | 14.66 | 14.74 | 14.51 | 14.51 | 214,570 | -0.05(-0.31%) |
Sep 20, 2007 | 14.60 | 14.76 | 14.55 | 14.56 | 192,117 | -0.27(-1.83%) |
Sep 19, 2007 | 14.65 | 14.96 | 14.51 | 14.83 | 350,612 | +0.26(+1.80%) |
Sep 18, 2007 | 14.41 | 14.72 | 14.34 | 14.57 | 157,056 | +0.16(+1.13%) |
Sep 17, 2007 | 14.52 | 14.57 | 14.35 | 14.40 | 352,713 | -0.17(-1.18%) |
Sep 14, 2007 | 14.58 | 14.61 | 14.42 | 14.57 | 306,702 | -0.13(-0.86%) |
Sep 13, 2007 | 14.57 | 14.78 | 14.51 | 14.70 | 199,859 | +0.18(+1.25%) |
Sep 12, 2007 | 14.55 | 14.55 | 14.38 | 14.52 | 199,196 | -0.05(-0.31%) |
Sep 11, 2007 | 14.57 | 14.66 | 14.48 | 14.57 | 149,646 | -0.08(-0.56%) |
Sep 10, 2007 | 14.75 | 14.82 | 14.48 | 14.65 | 187,914 | -0.11(-0.74%) |
Sep 07, 2007 | 14.71 | 14.85 | 14.67 | 14.76 | 166,236 | -0.03(-0.18%) |
Sep 06, 2007 | 14.68 | 14.81 | 14.68 | 14.78 | 127,193 | +0.15(+1.05%) |
Sep 05, 2007 | 14.64 | 14.70 | 14.44 | 14.63 | 192,891 | -0.09(-0.61%) |
Sep 04, 2007 | 14.59 | 14.77 | 14.21 | 14.72 | 493,068 | +0.34(+2.39%) |
Aug 31, 2007 | 14.32 | 14.64 | 14.24 | 14.38 | 338,666 | +0.27(+1.92%) |
Aug 30, 2007 | 14.10 | 14.19 | 13.91 | 14.10 | 196,652 | -0.08(-0.57%) |
Aug 29, 2007 | 14.09 | 14.24 | 13.98 | 14.19 | 161,480 | +0.30(+2.15%) |
Aug 28, 2007 | 14.14 | 14.17 | 13.87 | 13.89 | 244,322 | -0.24(-1.73%) |
Aug 27, 2007 | 14.06 | 14.47 | 13.97 | 14.13 | 341,763 | +0.08(+0.58%) |
Aug 24, 2007 | 14.10 | 14.20 | 13.94 | 14.05 | 397,065 | -0.16(-1.15%) |
Aug 23, 2007 | 14.12 | 14.29 | 14.06 | 14.21 | 239,787 | +0.11(+0.77%) |
Aug 22, 2007 | 13.97 | 14.19 | 13.83 | 14.10 | 234,036 | +0.34(+2.50%) |
Aug 21, 2007 | 13.87 | 13.87 | 13.60 | 13.76 | 270,092 | -0.20(-1.42%) |
Aug 20, 2007 | 13.88 | 14.01 | 13.82 | 13.96 | 165,794 | +0.04(+0.26%) |
Aug 17, 2007 | 14.23 | 14.23 | 13.74 | 13.92 | 288,674 | -0.09(-0.65%) |
Aug 16, 2007 | 13.74 | 14.07 | 13.41 | 14.01 | 744,027 | -0.01(-0.06%) |
Aug 15, 2007 | 14.01 | 14.19 | 13.89 | 14.02 | 248,304 | -0.10(-0.70%) |
Aug 14, 2007 | 14.36 | 14.38 | 14.08 | 14.12 | 254,497 | -0.20(-1.39%) |
Aug 13, 2007 | 14.29 | 14.50 | 14.25 | 14.32 | 417,305 | +0.05(+0.32%) |
Aug 10, 2007 | 14.15 | 14.38 | 14.10 | 14.28 | 329,155 | -0.06(-0.44%) |
Aug 09, 2007 | 14.22 | 14.48 | 14.01 | 14.34 | 366,538 | +0.05(+0.38%) |
Aug 08, 2007 | 14.23 | 14.47 | 14.12 | 14.29 | 236,358 | +0.19(+1.35%) |
Aug 07, 2007 | 13.91 | 14.27 | 13.87 | 14.10 | 411,443 | +0.27(+1.96%) |
Aug 06, 2007 | 13.91 | 14.01 | 13.77 | 13.82 | 413,213 | -0.03(-0.20%) |
Aug 03, 2007 | 13.87 | 14.34 | 13.83 | 13.85 | 450,154 | -0.49(-3.41%) |
Aug 02, 2007 | 14.29 | 14.35 | 14.15 | 14.34 | 234,368 | +0.15(+1.08%) |
Aug 01, 2007 | 14.24 | 14.42 | 14.10 | 14.19 | 252,949 | +0.02(+0.13%) |
Jul 31, 2007 | 14.43 | 14.44 | 14.15 | 14.17 | 270,535 | -0.22(-1.51%) |
Jul 30, 2007 | 14.41 | 14.43 | 14.27 | 14.38 | 192,781 | -0.05(-0.31%) |
Jul 27, 2007 | 14.54 | 14.70 | 14.38 | 14.43 | 303,605 | -0.28(-1.90%) |
Jul 26, 2007 | 14.95 | 14.95 | 14.47 | 14.71 | 503,355 | -0.24(-1.63%) |
Jul 25, 2007 | 15.02 | 15.12 | 14.79 | 14.95 | 334,464 | +0.05(+0.30%) |
Jul 24, 2007 | 14.94 | 15.10 | 14.87 | 14.91 | 541,955 | -0.03(-0.18%) |
Jul 23, 2007 | 15.23 | 15.37 | 14.89 | 14.94 | 291,107 | -0.10(-0.66%) |
Jul 20, 2007 | 15.02 | 15.14 | 14.79 | 15.04 | 175,527 | +0.02(+0.12%) |
Jul 19, 2007 | 14.96 | 15.16 | 14.92 | 15.02 | 315,772 | +0.33(+2.22%) |
Jul 18, 2007 | 14.96 | 15.13 | 14.67 | 14.69 | 340,547 | -0.55(-3.62%) |
Jul 17, 2007 | 15.15 | 15.31 | 15.13 | 15.24 | 152,411 | +0.14(+0.96%) |
Jul 16, 2007 | 15.18 | 15.19 | 14.93 | 15.10 | 733,188 | -0.14(-0.89%) |
Jul 13, 2007 | 15.10 | 15.36 | 15.09 | 15.23 | 380,806 | -0.12(-0.77%) |
Jul 12, 2007 | 15.16 | 15.41 | 15.07 | 15.35 | 372,732 | +0.24(+1.62%) |
Jul 11, 2007 | 15.06 | 15.17 | 15.05 | 15.11 | 227,510 | +0.19(+1.27%) |
Jul 10, 2007 | 15.12 | 15.25 | 14.89 | 14.92 | 267,327 | -0.36(-2.37%) |
Jul 09, 2007 | 15.01 | 15.33 | 14.94 | 15.28 | 371,184 | +0.30(+1.99%) |
Jul 06, 2007 | 15.10 | 15.10 | 14.87 | 14.98 | 189,020 | +0.00(+0.00%) |
Jul 05, 2007 | 14.92 | 15.03 | 14.82 | 14.98 | 262,903 | +0.06(+0.42%) |
Jul 03, 2007 | 14.82 | 14.92 | 14.80 | 14.92 | 147,323 | +0.07(+0.49%) |