Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.56 | 15.47 | 14.19 | 14.27 | 1,803,571 | +0.60(+4.42%) |
Sep 27, 2007 | 13.10 | 13.94 | 13.07 | 13.67 | 679,890 | +0.66(+5.08%) |
Sep 26, 2007 | 13.22 | 13.46 | 12.97 | 13.01 | 402,154 | -0.22(-1.64%) |
Sep 25, 2007 | 12.48 | 13.41 | 12.48 | 13.22 | 874,110 | +0.81(+6.55%) |
Sep 24, 2007 | 12.51 | 12.61 | 12.16 | 12.41 | 677,196 | -0.10(-0.82%) |
Sep 21, 2007 | 11.43 | 12.59 | 11.40 | 12.51 | 970,362 | +1.24(+10.97%) |
Sep 20, 2007 | 11.60 | 11.87 | 11.21 | 11.28 | 674,992 | -0.46(-3.93%) |
Sep 19, 2007 | 11.43 | 11.74 | 11.29 | 11.74 | 627,233 | +0.57(+5.12%) |
Sep 18, 2007 | 10.68 | 11.22 | 10.41 | 11.17 | 353,415 | +0.52(+4.91%) |
Sep 17, 2007 | 10.57 | 10.66 | 10.41 | 10.64 | 205,485 | +0.03(+0.27%) |
Sep 14, 2007 | 10.57 | 10.65 | 10.35 | 10.62 | 317,902 | -0.22(-2.07%) |
Sep 13, 2007 | 11.02 | 11.02 | 10.68 | 10.84 | 310,310 | -0.02(-0.15%) |
Sep 12, 2007 | 10.51 | 10.94 | 10.40 | 10.86 | 368,845 | +0.30(+2.82%) |
Sep 11, 2007 | 10.46 | 10.69 | 10.22 | 10.56 | 376,193 | +0.31(+2.99%) |
Sep 10, 2007 | 10.78 | 11.06 | 10.11 | 10.25 | 552,778 | -0.51(-4.71%) |
Sep 07, 2007 | 10.94 | 11.08 | 10.74 | 10.76 | 254,714 | -0.56(-4.98%) |
Sep 06, 2007 | 11.31 | 11.65 | 11.05 | 11.32 | 318,882 | +0.02(+0.14%) |
Sep 05, 2007 | 11.53 | 11.53 | 11.20 | 11.31 | 377,907 | -0.39(-3.32%) |
Sep 04, 2007 | 11.68 | 11.93 | 11.59 | 11.69 | 324,760 | +0.10(+0.85%) |
Aug 31, 2007 | 12.07 | 12.15 | 11.39 | 11.60 | 349,741 | -0.15(-1.25%) |
Aug 30, 2007 | 11.26 | 11.98 | 11.09 | 11.74 | 463,873 | +0.20(+1.70%) |
Aug 29, 2007 | 11.62 | 11.69 | 11.34 | 11.55 | 445,014 | +0.21(+1.84%) |
Aug 28, 2007 | 12.04 | 12.04 | 11.23 | 11.34 | 596,863 | -0.85(-6.97%) |
Aug 27, 2007 | 12.68 | 12.73 | 11.96 | 12.19 | 458,240 | -0.55(-4.30%) |
Aug 24, 2007 | 12.92 | 12.99 | 12.27 | 12.73 | 511,632 | -0.08(-0.64%) |
Aug 23, 2007 | 13.65 | 15.11 | 12.59 | 12.82 | 640,458 | -0.81(-5.93%) |
Aug 22, 2007 | 13.07 | 14.13 | 12.92 | 13.62 | 818,268 | +0.67(+5.14%) |
Aug 21, 2007 | 11.59 | 13.27 | 11.47 | 12.96 | 795,491 | +1.40(+12.16%) |
Aug 20, 2007 | 11.85 | 11.90 | 11.08 | 11.55 | 405,583 | -0.01(-0.07%) |
Aug 17, 2007 | 11.93 | 12.25 | 10.75 | 11.56 | 530,735 | +0.05(+0.43%) |
Aug 16, 2007 | 10.62 | 11.64 | 9.873 | 11.51 | 617,191 | +0.82(+7.67%) |
Aug 15, 2007 | 11.07 | 11.74 | 10.65 | 10.69 | 522,163 | -0.38(-3.43%) |
Aug 14, 2007 | 11.95 | 12.18 | 10.89 | 11.07 | 552,778 | -1.03(-8.50%) |
Aug 13, 2007 | 11.25 | 12.44 | 11.19 | 12.10 | 542,247 | +0.86(+7.66%) |
Aug 10, 2007 | 11.29 | 12.07 | 11.09 | 11.24 | 728,629 | -0.14(-1.22%) |
Aug 09, 2007 | 12.04 | 12.08 | 11.08 | 11.38 | 720,057 | -0.97(-7.87%) |
Aug 08, 2007 | 12.64 | 12.72 | 11.80 | 12.35 | 732,547 | -0.22(-1.75%) |
Aug 07, 2007 | 12.58 | 12.70 | 12.09 | 12.57 | 472,200 | -0.28(-2.19%) |
Aug 06, 2007 | 12.91 | 13.20 | 12.37 | 12.85 | 575,555 | -0.03(-0.25%) |
Aug 03, 2007 | 12.81 | 13.74 | 12.70 | 12.89 | 493,508 | -0.85(-6.21%) |
Aug 02, 2007 | 13.88 | 14.03 | 13.47 | 13.74 | 523,143 | -0.09(-0.62%) |
Aug 01, 2007 | 14.37 | 14.44 | 13.59 | 13.83 | 612,538 | -0.67(-4.62%) |
Jul 31, 2007 | 14.87 | 14.88 | 14.37 | 14.49 | 496,202 | -0.02(-0.11%) |
Jul 30, 2007 | 13.78 | 14.67 | 13.76 | 14.51 | 570,412 | +0.38(+2.72%) |
Jul 27, 2007 | 13.82 | 14.33 | 13.67 | 14.13 | 738,425 | +0.16(+1.17%) |
Jul 26, 2007 | 14.21 | 14.44 | 13.58 | 13.96 | 927,501 | -0.61(-4.20%) |
Jul 25, 2007 | 14.93 | 15.23 | 13.98 | 14.58 | 768,305 | -0.30(-2.00%) |
Jul 24, 2007 | 15.51 | 15.65 | 14.70 | 14.87 | 622,579 | -1.00(-6.30%) |
Jul 23, 2007 | 15.91 | 16.39 | 15.74 | 15.87 | 481,752 | -0.20(-1.24%) |
Jul 20, 2007 | 16.39 | 16.39 | 15.65 | 16.07 | 565,759 | -0.35(-2.11%) |
Jul 19, 2007 | 16.33 | 16.98 | 15.92 | 16.42 | 572,126 | -0.04(-0.27%) |
Jul 18, 2007 | 15.23 | 16.56 | 15.13 | 16.47 | 802,349 | +1.16(+7.55%) |
Jul 17, 2007 | 15.23 | 15.82 | 15.21 | 15.31 | 553,513 | -0.27(-1.75%) |
Jul 16, 2007 | 15.17 | 16.06 | 14.89 | 15.58 | 998,772 | +0.02(+0.16%) |
Jul 13, 2007 | 16.72 | 16.92 | 15.52 | 15.56 | 1,188,094 | -1.15(-6.89%) |
Jul 12, 2007 | 16.29 | 16.89 | 16.27 | 16.71 | 825,371 | +0.63(+3.91%) |
Jul 11, 2007 | 14.94 | 16.11 | 14.83 | 16.08 | 1,142,784 | +1.15(+7.68%) |
Jul 10, 2007 | 15.35 | 15.55 | 14.85 | 14.94 | 605,435 | -0.50(-3.25%) |
Jul 09, 2007 | 15.15 | 15.56 | 15.15 | 15.44 | 605,435 | +0.29(+1.89%) |
Jul 06, 2007 | 14.80 | 15.41 | 14.64 | 15.15 | 601,761 | +0.43(+2.91%) |
Jul 05, 2007 | 14.44 | 14.85 | 14.41 | 14.72 | 642,908 | +0.32(+2.24%) |
Jul 03, 2007 | 14.37 | 14.49 | 14.09 | 14.40 | 436,932 | -0.05(-0.34%) |