Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.31 | 13.48 | 13.27 | 13.48 | 179,330 | +0.21(+1.57%) |
Sep 27, 2007 | 13.24 | 13.50 | 13.19 | 13.27 | 93,495 | +0.07(+0.51%) |
Sep 26, 2007 | 12.94 | 13.68 | 12.94 | 13.20 | 108,806 | +0.33(+2.56%) |
Sep 25, 2007 | 13.18 | 13.45 | 12.67 | 12.87 | 119,834 | -0.50(-3.73%) |
Sep 24, 2007 | 13.47 | 13.74 | 12.98 | 13.37 | 96,943 | -0.13(-0.95%) |
Sep 21, 2007 | 13.66 | 13.71 | 13.20 | 13.50 | 141,903 | -0.03(-0.25%) |
Sep 20, 2007 | 13.84 | 14.09 | 13.18 | 13.53 | 136,080 | -0.56(-3.97%) |
Sep 19, 2007 | 14.22 | 14.31 | 13.70 | 14.09 | 157,479 | -0.01(-0.05%) |
Sep 18, 2007 | 13.67 | 14.13 | 13.37 | 14.10 | 174,343 | +0.44(+3.20%) |
Sep 17, 2007 | 14.07 | 14.07 | 13.51 | 13.66 | 93,634 | -0.44(-3.15%) |
Sep 14, 2007 | 13.82 | 14.30 | 13.77 | 14.11 | 107,629 | +0.07(+0.53%) |
Sep 13, 2007 | 14.48 | 14.48 | 13.72 | 14.03 | 122,651 | -0.25(-1.74%) |
Sep 12, 2007 | 13.52 | 14.41 | 13.52 | 14.28 | 143,143 | +0.68(+5.00%) |
Sep 11, 2007 | 13.38 | 13.70 | 13.30 | 13.60 | 130,421 | +0.32(+2.38%) |
Sep 10, 2007 | 13.60 | 13.74 | 12.98 | 13.29 | 183,486 | -0.17(-1.25%) |
Sep 07, 2007 | 13.47 | 13.60 | 13.12 | 13.45 | 222,839 | -0.41(-2.96%) |
Sep 06, 2007 | 12.49 | 14.01 | 12.21 | 13.86 | 555,576 | +2.13(+18.13%) |
Sep 05, 2007 | 12.38 | 12.47 | 11.39 | 11.74 | 150,730 | -0.83(-6.64%) |
Sep 04, 2007 | 12.28 | 12.92 | 12.28 | 12.57 | 40,764 | +0.22(+1.74%) |
Aug 31, 2007 | 12.83 | 13.13 | 12.28 | 12.36 | 102,485 | -0.18(-1.40%) |
Aug 30, 2007 | 12.67 | 13.07 | 12.26 | 12.53 | 53,007 | -0.30(-2.36%) |
Aug 29, 2007 | 12.21 | 12.90 | 12.03 | 12.83 | 114,085 | +0.75(+6.18%) |
Aug 28, 2007 | 12.80 | 12.83 | 12.01 | 12.09 | 106,770 | -0.87(-6.71%) |
Aug 27, 2007 | 13.00 | 13.47 | 12.89 | 12.96 | 49,807 | -0.11(-0.82%) |
Aug 24, 2007 | 13.11 | 13.60 | 12.87 | 13.06 | 78,080 | -0.07(-0.51%) |
Aug 23, 2007 | 13.51 | 13.73 | 12.94 | 13.13 | 73,604 | -0.30(-2.26%) |
Aug 22, 2007 | 13.20 | 13.66 | 13.14 | 13.43 | 116,982 | +0.44(+3.42%) |
Aug 21, 2007 | 13.21 | 13.41 | 12.85 | 12.99 | 62,374 | +0.01(+0.05%) |
Aug 20, 2007 | 13.38 | 13.41 | 12.74 | 12.98 | 52,201 | -0.07(-0.57%) |
Aug 17, 2007 | 13.77 | 13.77 | 12.84 | 13.06 | 155,959 | +0.22(+1.68%) |
Aug 16, 2007 | 11.95 | 12.86 | 11.95 | 12.84 | 229,575 | +0.81(+6.71%) |
Aug 15, 2007 | 12.60 | 12.60 | 11.93 | 12.03 | 101,223 | -0.01(-0.11%) |
Aug 14, 2007 | 12.60 | 12.67 | 11.88 | 12.05 | 107,071 | -0.55(-4.38%) |
Aug 13, 2007 | 13.46 | 13.49 | 12.53 | 12.60 | 185,460 | -0.75(-5.65%) |
Aug 10, 2007 | 11.14 | 13.87 | 11.14 | 13.35 | 393,506 | +2.01(+17.69%) |
Aug 09, 2007 | 11.41 | 11.84 | 10.45 | 11.35 | 674,475 | -0.51(-4.26%) |
Aug 08, 2007 | 12.38 | 12.46 | 11.23 | 11.85 | 449,654 | -0.44(-3.56%) |
Aug 07, 2007 | 12.09 | 12.49 | 11.97 | 12.29 | 127,130 | +0.10(+0.83%) |
Aug 06, 2007 | 12.22 | 12.26 | 11.97 | 12.19 | 271,962 | +0.03(+0.28%) |
Aug 03, 2007 | 12.34 | 13.12 | 12.10 | 12.15 | 235,633 | -0.94(-7.15%) |
Aug 02, 2007 | 13.57 | 13.64 | 13.02 | 13.09 | 137,233 | -0.45(-3.33%) |
Aug 01, 2007 | 13.60 | 13.86 | 13.22 | 13.54 | 156,831 | -0.09(-0.69%) |
Jul 31, 2007 | 14.03 | 14.14 | 13.59 | 13.64 | 83,061 | -0.22(-1.60%) |
Jul 30, 2007 | 13.60 | 14.15 | 13.57 | 13.86 | 93,119 | +0.26(+1.88%) |
Jul 27, 2007 | 13.47 | 13.93 | 13.41 | 13.60 | 97,641 | +0.15(+1.15%) |
Jul 26, 2007 | 13.68 | 13.91 | 13.06 | 13.45 | 162,630 | -0.60(-4.27%) |
Jul 25, 2007 | 13.82 | 14.17 | 13.67 | 14.05 | 111,456 | +0.36(+2.66%) |
Jul 24, 2007 | 13.86 | 14.07 | 13.52 | 13.68 | 169,888 | -0.24(-1.74%) |
Jul 23, 2007 | 13.79 | 14.43 | 13.76 | 13.93 | 112,370 | +0.22(+1.62%) |
Jul 20, 2007 | 13.90 | 13.99 | 13.59 | 13.70 | 83,934 | -0.24(-1.74%) |
Jul 19, 2007 | 14.24 | 14.34 | 13.80 | 13.95 | 137,717 | -0.15(-1.10%) |
Jul 18, 2007 | 13.99 | 14.54 | 13.70 | 14.10 | 156,388 | -0.03(-0.19%) |
Jul 17, 2007 | 14.56 | 14.59 | 14.11 | 14.13 | 136,621 | -0.45(-3.09%) |
Jul 16, 2007 | 14.99 | 14.99 | 14.41 | 14.58 | 61,699 | -0.48(-3.18%) |
Jul 13, 2007 | 14.62 | 15.12 | 14.55 | 15.06 | 41,180 | +0.38(+2.57%) |
Jul 12, 2007 | 14.99 | 15.01 | 14.50 | 14.68 | 129,028 | -0.18(-1.18%) |
Jul 11, 2007 | 14.87 | 14.99 | 14.61 | 14.85 | 68,773 | -0.05(-0.36%) |
Jul 10, 2007 | 15.37 | 15.47 | 14.89 | 14.91 | 98,773 | -0.67(-4.32%) |
Jul 09, 2007 | 15.58 | 15.70 | 15.13 | 15.58 | 75,975 | +0.00(+0.00%) |
Jul 06, 2007 | 15.49 | 15.74 | 15.33 | 15.58 | 52,375 | +0.04(+0.26%) |
Jul 05, 2007 | 15.66 | 15.73 | 15.20 | 15.54 | 73,852 | -0.17(-1.07%) |
Jul 03, 2007 | 15.18 | 15.76 | 15.14 | 15.71 | 44,768 | +0.55(+3.64%) |