Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.13 | 15.01 | 13.77 | 13.85 | 1,858,500 | +0.59(+4.42%) |
Sep 27, 2007 | 12.72 | 13.52 | 12.68 | 13.27 | 700,597 | +0.64(+5.08%) |
Sep 26, 2007 | 12.83 | 13.06 | 12.58 | 12.62 | 414,402 | -0.21(-1.64%) |
Sep 25, 2007 | 12.11 | 13.01 | 12.11 | 12.83 | 900,731 | +0.79(+6.55%) |
Sep 24, 2007 | 12.14 | 12.24 | 11.80 | 12.05 | 697,820 | -0.10(-0.82%) |
Sep 21, 2007 | 11.09 | 12.22 | 11.06 | 12.14 | 999,915 | +1.20(+10.97%) |
Sep 20, 2007 | 11.26 | 11.51 | 10.88 | 10.94 | 695,549 | -0.45(-3.93%) |
Sep 19, 2007 | 11.09 | 11.39 | 10.95 | 11.39 | 646,336 | +0.55(+5.12%) |
Sep 18, 2007 | 10.37 | 10.89 | 10.10 | 10.84 | 364,179 | +0.51(+4.91%) |
Sep 17, 2007 | 10.26 | 10.34 | 10.10 | 10.33 | 211,743 | +0.03(+0.27%) |
Sep 14, 2007 | 10.26 | 10.34 | 10.04 | 10.30 | 327,584 | -0.22(-2.07%) |
Sep 13, 2007 | 10.69 | 10.69 | 10.36 | 10.52 | 319,760 | -0.02(-0.15%) |
Sep 12, 2007 | 10.20 | 10.62 | 10.09 | 10.54 | 380,078 | +0.29(+2.82%) |
Sep 11, 2007 | 10.15 | 10.37 | 9.918 | 10.25 | 387,650 | +0.30(+2.99%) |
Sep 10, 2007 | 10.46 | 10.74 | 9.807 | 9.949 | 569,613 | -0.49(-4.71%) |
Sep 07, 2007 | 10.62 | 10.75 | 10.42 | 10.44 | 262,471 | -0.55(-4.98%) |
Sep 06, 2007 | 10.98 | 11.31 | 10.73 | 10.99 | 328,594 | +0.02(+0.14%) |
Sep 05, 2007 | 11.19 | 11.19 | 10.87 | 10.97 | 389,416 | -0.38(-3.32%) |
Sep 04, 2007 | 11.33 | 11.58 | 11.25 | 11.35 | 334,651 | +0.10(+0.85%) |
Aug 31, 2007 | 11.71 | 11.79 | 11.05 | 11.25 | 360,393 | -0.14(-1.25%) |
Aug 30, 2007 | 10.93 | 11.62 | 10.76 | 11.40 | 478,000 | +0.19(+1.70%) |
Aug 29, 2007 | 11.28 | 11.35 | 11.01 | 11.21 | 458,568 | +0.20(+1.84%) |
Aug 28, 2007 | 11.69 | 11.69 | 10.90 | 11.00 | 615,041 | -0.82(-6.97%) |
Aug 27, 2007 | 12.30 | 12.35 | 11.61 | 11.83 | 472,196 | -0.53(-4.30%) |
Aug 24, 2007 | 12.54 | 12.61 | 11.91 | 12.36 | 527,214 | -0.08(-0.64%) |
Aug 23, 2007 | 13.24 | 14.66 | 12.22 | 12.44 | 659,964 | -0.78(-5.93%) |
Aug 22, 2007 | 12.68 | 13.71 | 12.54 | 13.22 | 843,189 | +0.65(+5.13%) |
Aug 21, 2007 | 11.25 | 12.88 | 11.13 | 12.58 | 819,718 | +1.36(+12.16%) |
Aug 20, 2007 | 11.50 | 11.55 | 10.75 | 11.21 | 417,935 | -0.01(-0.07%) |
Aug 17, 2007 | 11.58 | 11.89 | 10.44 | 11.22 | 546,899 | +0.05(+0.43%) |
Aug 16, 2007 | 10.31 | 11.29 | 9.581 | 11.17 | 635,988 | +0.80(+7.67%) |
Aug 15, 2007 | 10.75 | 11.39 | 10.34 | 10.38 | 538,066 | -0.37(-3.43%) |
Aug 14, 2007 | 11.60 | 11.82 | 10.56 | 10.75 | 569,613 | -1.00(-8.50%) |
Aug 13, 2007 | 10.92 | 12.07 | 10.86 | 11.74 | 558,761 | +0.84(+7.66%) |
Aug 10, 2007 | 10.95 | 11.71 | 10.77 | 10.91 | 750,819 | -0.13(-1.22%) |
Aug 09, 2007 | 11.68 | 11.72 | 10.75 | 11.04 | 741,986 | -0.94(-7.87%) |
Aug 08, 2007 | 12.27 | 12.34 | 11.45 | 11.99 | 754,857 | -0.21(-1.75%) |
Aug 07, 2007 | 12.20 | 12.32 | 11.73 | 12.20 | 486,581 | -0.27(-2.19%) |
Aug 06, 2007 | 12.53 | 12.81 | 12.00 | 12.47 | 593,084 | -0.03(-0.25%) |
Aug 03, 2007 | 12.43 | 13.33 | 12.33 | 12.51 | 508,538 | -0.83(-6.21%) |
Aug 02, 2007 | 13.47 | 13.61 | 13.08 | 13.33 | 539,076 | -0.08(-0.62%) |
Aug 01, 2007 | 13.95 | 14.01 | 13.19 | 13.42 | 631,193 | -0.65(-4.62%) |
Jul 31, 2007 | 14.43 | 14.44 | 13.95 | 14.07 | 511,314 | -0.02(-0.11%) |
Jul 30, 2007 | 13.37 | 14.24 | 13.35 | 14.08 | 587,784 | +0.37(+2.72%) |
Jul 27, 2007 | 13.41 | 13.91 | 13.27 | 13.71 | 760,914 | +0.16(+1.17%) |
Jul 26, 2007 | 13.79 | 14.01 | 13.18 | 13.55 | 955,749 | -0.59(-4.20%) |
Jul 25, 2007 | 14.49 | 14.78 | 13.57 | 14.15 | 791,704 | -0.29(-2.00%) |
Jul 24, 2007 | 15.05 | 15.19 | 14.26 | 14.43 | 641,540 | -0.97(-6.30%) |
Jul 23, 2007 | 15.44 | 15.90 | 15.27 | 15.41 | 496,424 | -0.19(-1.24%) |
Jul 20, 2007 | 15.90 | 15.90 | 15.18 | 15.60 | 582,989 | -0.34(-2.11%) |
Jul 19, 2007 | 15.85 | 16.48 | 15.45 | 15.94 | 589,551 | -0.04(-0.27%) |
Jul 18, 2007 | 14.78 | 16.07 | 14.68 | 15.98 | 826,785 | +1.12(+7.55%) |
Jul 17, 2007 | 14.78 | 15.35 | 14.76 | 14.86 | 570,370 | -0.27(-1.75%) |
Jul 16, 2007 | 14.72 | 15.58 | 14.45 | 15.12 | 1,029,191 | +0.02(+0.16%) |
Jul 13, 2007 | 16.23 | 16.42 | 15.06 | 15.10 | 1,224,278 | -1.12(-6.89%) |
Jul 12, 2007 | 15.81 | 16.39 | 15.79 | 16.22 | 850,508 | +0.61(+3.91%) |
Jul 11, 2007 | 14.50 | 15.63 | 14.39 | 15.61 | 1,177,588 | +1.11(+7.68%) |
Jul 10, 2007 | 14.90 | 15.09 | 14.41 | 14.49 | 623,874 | -0.49(-3.25%) |
Jul 09, 2007 | 14.70 | 15.10 | 14.70 | 14.98 | 623,874 | +0.28(+1.89%) |
Jul 06, 2007 | 14.36 | 14.95 | 14.21 | 14.70 | 620,088 | +0.42(+2.91%) |
Jul 05, 2007 | 14.01 | 14.41 | 13.99 | 14.29 | 662,488 | +0.31(+2.24%) |
Jul 03, 2007 | 13.94 | 14.06 | 13.67 | 13.98 | 450,239 | -0.05(-0.34%) |