Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.35 | 15.61 | 15.35 | 15.61 | 315,211 | +0.18(+1.13%) |
Sep 27, 2007 | 15.39 | 15.56 | 15.37 | 15.44 | 217,646 | -0.00(-0.02%) |
Sep 26, 2007 | 15.26 | 15.44 | 15.23 | 15.44 | 202,636 | +0.13(+0.85%) |
Sep 25, 2007 | 15.42 | 15.42 | 15.23 | 15.31 | 182,622 | -0.16(-1.04%) |
Sep 24, 2007 | 15.18 | 15.51 | 15.09 | 15.47 | 297,283 | +0.25(+1.62%) |
Sep 21, 2007 | 15.38 | 15.39 | 15.16 | 15.22 | 489,495 | -0.17(-1.12%) |
Sep 20, 2007 | 15.59 | 15.60 | 15.32 | 15.40 | 249,751 | -0.17(-1.11%) |
Sep 19, 2007 | 15.38 | 15.66 | 15.38 | 15.57 | 265,595 | +0.06(+0.39%) |
Sep 18, 2007 | 15.26 | 15.52 | 15.26 | 15.51 | 235,158 | +0.22(+1.43%) |
Sep 17, 2007 | 15.26 | 15.35 | 15.22 | 15.29 | 165,111 | -0.02(-0.13%) |
Sep 14, 2007 | 15.15 | 15.33 | 15.07 | 15.31 | 267,680 | -0.26(-1.66%) |
Sep 13, 2007 | 15.59 | 15.61 | 15.49 | 15.57 | 383,591 | -0.01(-0.08%) |
Sep 12, 2007 | 15.60 | 15.60 | 15.47 | 15.58 | 120,914 | +0.05(+0.29%) |
Sep 11, 2007 | 15.55 | 15.62 | 15.47 | 15.54 | 210,141 | +0.03(+0.22%) |
Sep 10, 2007 | 15.38 | 15.52 | 15.35 | 15.50 | 233,907 | +0.16(+1.05%) |
Sep 07, 2007 | 15.40 | 15.52 | 15.26 | 15.34 | 276,852 | -0.14(-0.88%) |
Sep 06, 2007 | 15.47 | 15.51 | 15.41 | 15.48 | 158,856 | -0.02(-0.11%) |
Sep 05, 2007 | 15.62 | 15.62 | 15.43 | 15.50 | 173,033 | -0.22(-1.42%) |
Sep 04, 2007 | 15.50 | 15.79 | 15.39 | 15.72 | 242,663 | +0.22(+1.44%) |
Aug 31, 2007 | 14.78 | 15.59 | 14.78 | 15.50 | 451,553 | +0.71(+4.80%) |
Aug 30, 2007 | 14.68 | 14.88 | 14.59 | 14.79 | 150,100 | +0.06(+0.44%) |
Aug 29, 2007 | 14.64 | 14.83 | 14.62 | 14.72 | 252,252 | +0.08(+0.52%) |
Aug 28, 2007 | 14.86 | 14.89 | 14.47 | 14.64 | 195,131 | -0.24(-1.63%) |
Aug 27, 2007 | 14.88 | 15.00 | 14.78 | 14.89 | 214,727 | +0.00(+0.03%) |
Aug 24, 2007 | 14.96 | 15.19 | 14.83 | 14.88 | 243,914 | -0.10(-0.67%) |
Aug 23, 2007 | 15.12 | 15.13 | 14.87 | 14.98 | 330,639 | -0.10(-0.68%) |
Aug 22, 2007 | 14.69 | 15.11 | 14.67 | 15.09 | 215,561 | +0.36(+2.44%) |
Aug 21, 2007 | 14.85 | 14.97 | 14.50 | 14.73 | 333,140 | -0.17(-1.14%) |
Aug 20, 2007 | 14.32 | 14.97 | 14.32 | 14.90 | 436,960 | +0.54(+3.74%) |
Aug 17, 2007 | 14.39 | 14.58 | 14.11 | 14.36 | 292,279 | +0.14(+0.98%) |
Aug 16, 2007 | 14.27 | 14.34 | 13.93 | 14.22 | 253,503 | -0.09(-0.65%) |
Aug 15, 2007 | 14.81 | 15.01 | 14.30 | 14.31 | 366,913 | -0.53(-3.59%) |
Aug 14, 2007 | 15.03 | 15.05 | 14.79 | 14.85 | 316,045 | -0.20(-1.35%) |
Aug 13, 2007 | 15.04 | 15.09 | 14.87 | 15.05 | 450,719 | +0.01(+0.05%) |
Aug 10, 2007 | 15.79 | 15.81 | 15.03 | 15.04 | 489,078 | -0.73(-4.64%) |
Aug 09, 2007 | 15.89 | 15.96 | 15.71 | 15.77 | 521,183 | -0.03(-0.18%) |
Aug 08, 2007 | 15.51 | 15.85 | 15.45 | 15.80 | 884,761 | +0.31(+2.00%) |
Aug 07, 2007 | 15.22 | 15.63 | 14.99 | 15.49 | 489,912 | +0.22(+1.41%) |
Aug 06, 2007 | 14.95 | 15.28 | 14.80 | 15.28 | 342,313 | +0.29(+1.92%) |
Aug 03, 2007 | 15.05 | 15.33 | 14.98 | 14.99 | 396,099 | -0.34(-2.19%) |
Aug 02, 2007 | 15.45 | 15.46 | 15.28 | 15.33 | 196,799 | -0.18(-1.16%) |
Aug 01, 2007 | 15.59 | 15.65 | 15.06 | 15.51 | 738,413 | -0.13(-0.84%) |
Jul 31, 2007 | 15.11 | 15.86 | 14.72 | 15.64 | 948,137 | +0.62(+4.12%) |
Jul 30, 2007 | 15.37 | 15.81 | 14.95 | 15.02 | 389,428 | -0.39(-2.54%) |
Jul 27, 2007 | 15.50 | 15.52 | 15.24 | 15.41 | 370,665 | -0.13(-0.82%) |
Jul 26, 2007 | 15.83 | 15.85 | 15.48 | 15.54 | 170,948 | -0.29(-1.83%) |
Jul 25, 2007 | 15.83 | 15.89 | 15.79 | 15.83 | 410,692 | -0.02(-0.11%) |
Jul 24, 2007 | 15.83 | 15.89 | 15.76 | 15.84 | 316,879 | +0.01(+0.09%) |
Jul 23, 2007 | 15.92 | 15.93 | 15.74 | 15.83 | 254,337 | -0.09(-0.59%) |
Jul 20, 2007 | 16.13 | 16.13 | 15.89 | 15.92 | 268,930 | -0.15(-0.91%) |
Jul 19, 2007 | 15.96 | 16.12 | 15.93 | 16.07 | 120,497 | +0.11(+0.71%) |
Jul 18, 2007 | 15.96 | 16.00 | 15.82 | 15.96 | 108,823 | -0.02(-0.11%) |
Jul 17, 2007 | 15.92 | 16.09 | 15.92 | 15.97 | 166,361 | +0.06(+0.38%) |
Jul 16, 2007 | 15.79 | 15.98 | 15.66 | 15.91 | 334,391 | +0.18(+1.11%) |
Jul 13, 2007 | 15.50 | 15.74 | 15.47 | 15.74 | 376,086 | +0.24(+1.52%) |
Jul 12, 2007 | 15.37 | 15.53 | 15.35 | 15.50 | 137,175 | +0.15(+1.00%) |
Jul 11, 2007 | 15.32 | 15.40 | 15.28 | 15.35 | 212,643 | +0.02(+0.13%) |
Jul 10, 2007 | 15.26 | 15.41 | 15.25 | 15.33 | 255,588 | -0.03(-0.17%) |
Jul 09, 2007 | 15.40 | 15.52 | 15.31 | 15.36 | 267,680 | -0.12(-0.81%) |
Jul 06, 2007 | 14.99 | 15.55 | 14.87 | 15.48 | 365,245 | +0.55(+3.66%) |
Jul 05, 2007 | 15.14 | 15.16 | 14.84 | 14.93 | 196,799 | +0.00(+0.03%) |
Jul 03, 2007 | 14.92 | 15.03 | 14.86 | 14.93 | 106,738 | +0.10(+0.65%) |