Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.06 | 16.36 | 16.01 | 16.16 | 1,690,648 | +0.10(+0.63%) |
Sep 27, 2007 | 15.89 | 16.15 | 15.89 | 16.05 | 1,063,181 | +0.28(+1.80%) |
Sep 26, 2007 | 15.80 | 15.85 | 15.64 | 15.77 | 713,375 | +0.13(+0.81%) |
Sep 25, 2007 | 15.64 | 15.70 | 15.59 | 15.64 | 607,057 | +0.06(+0.37%) |
Sep 24, 2007 | 15.49 | 15.68 | 15.48 | 15.59 | 658,318 | +0.08(+0.54%) |
Sep 21, 2007 | 15.53 | 15.54 | 15.41 | 15.50 | 693,915 | +0.15(+0.99%) |
Sep 20, 2007 | 15.43 | 15.47 | 15.30 | 15.35 | 1,368,846 | +0.17(+1.11%) |
Sep 19, 2007 | 15.17 | 15.30 | 15.15 | 15.18 | 873,327 | +0.06(+0.39%) |
Sep 18, 2007 | 14.86 | 15.14 | 14.84 | 15.12 | 1,452,381 | +0.35(+2.34%) |
Sep 17, 2007 | 14.83 | 14.85 | 14.69 | 14.78 | 558,170 | -0.03(-0.17%) |
Sep 14, 2007 | 14.80 | 14.82 | 14.72 | 14.80 | 1,043,246 | -0.03(-0.20%) |
Sep 13, 2007 | 14.68 | 14.93 | 14.68 | 14.83 | 1,215,539 | +0.23(+1.57%) |
Sep 12, 2007 | 14.57 | 14.63 | 14.50 | 14.60 | 854,816 | +0.03(+0.20%) |
Sep 11, 2007 | 14.54 | 14.61 | 14.48 | 14.57 | 760,364 | +0.26(+1.80%) |
Sep 10, 2007 | 14.31 | 14.43 | 14.15 | 14.32 | 1,461,400 | +0.00(+0.00%) |
Sep 07, 2007 | 14.16 | 14.44 | 14.15 | 14.32 | 1,718,177 | -0.12(-0.85%) |
Sep 06, 2007 | 14.43 | 14.44 | 14.28 | 14.44 | 679,202 | -0.06(-0.42%) |
Sep 05, 2007 | 14.40 | 14.62 | 14.38 | 14.50 | 1,679,257 | -0.04(-0.29%) |
Sep 04, 2007 | 14.51 | 14.61 | 14.37 | 14.54 | 707,680 | +0.14(+0.98%) |
Aug 31, 2007 | 14.50 | 14.52 | 14.31 | 14.40 | 955,914 | +0.08(+0.56%) |
Aug 30, 2007 | 14.17 | 14.42 | 14.17 | 14.32 | 933,131 | +0.01(+0.04%) |
Aug 29, 2007 | 14.20 | 14.35 | 14.13 | 14.31 | 970,153 | +0.27(+1.91%) |
Aug 28, 2007 | 14.03 | 14.23 | 14.00 | 14.05 | 2,256,887 | -0.19(-1.33%) |
Aug 27, 2007 | 14.29 | 14.37 | 14.15 | 14.24 | 740,430 | -0.04(-0.30%) |
Aug 24, 2007 | 14.17 | 14.30 | 14.04 | 14.28 | 1,041,823 | +0.22(+1.56%) |
Aug 23, 2007 | 14.22 | 14.23 | 13.90 | 14.06 | 1,427,700 | +0.29(+2.11%) |
Aug 22, 2007 | 13.87 | 13.89 | 13.66 | 13.77 | 1,032,330 | +0.18(+1.35%) |
Aug 21, 2007 | 13.47 | 13.59 | 13.39 | 13.59 | 1,260,154 | +0.10(+0.75%) |
Aug 20, 2007 | 13.65 | 13.70 | 13.21 | 13.48 | 1,810,731 | -0.04(-0.33%) |
Aug 17, 2007 | 13.67 | 13.89 | 13.43 | 13.53 | 1,630,844 | +0.39(+2.93%) |
Aug 16, 2007 | 12.68 | 13.22 | 12.52 | 13.14 | 3,027,694 | +0.40(+3.11%) |
Aug 15, 2007 | 12.81 | 13.17 | 12.68 | 12.75 | 1,311,415 | -0.22(-1.69%) |
Aug 14, 2007 | 13.26 | 13.27 | 12.80 | 12.97 | 2,217,967 | -0.33(-2.47%) |
Aug 13, 2007 | 13.71 | 13.90 | 13.27 | 13.29 | 1,473,740 | -0.12(-0.93%) |
Aug 10, 2007 | 13.35 | 13.60 | 13.24 | 13.42 | 2,605,269 | -0.16(-1.18%) |
Aug 09, 2007 | 13.70 | 14.02 | 13.53 | 13.58 | 2,426,806 | -0.62(-4.38%) |
Aug 08, 2007 | 14.00 | 14.30 | 14.00 | 14.20 | 1,695,869 | +0.40(+2.89%) |
Aug 07, 2007 | 13.88 | 13.98 | 13.59 | 13.80 | 1,483,233 | -0.04(-0.27%) |
Aug 06, 2007 | 13.64 | 13.84 | 13.52 | 13.84 | 629,365 | +0.19(+1.36%) |
Aug 03, 2007 | 13.71 | 13.85 | 13.63 | 13.65 | 1,235,473 | -0.19(-1.38%) |
Aug 02, 2007 | 13.66 | 13.91 | 13.61 | 13.85 | 1,147,666 | +0.30(+2.22%) |
Aug 01, 2007 | 13.40 | 13.61 | 13.33 | 13.55 | 1,492,251 | +0.04(+0.27%) |
Jul 31, 2007 | 13.77 | 13.78 | 13.42 | 13.51 | 1,862,940 | -0.06(-0.43%) |
Jul 30, 2007 | 13.85 | 13.85 | 13.46 | 13.57 | 1,757,572 | -0.23(-1.68%) |
Jul 27, 2007 | 13.91 | 14.09 | 13.78 | 13.80 | 1,575,312 | -0.20(-1.41%) |
Jul 26, 2007 | 14.31 | 14.34 | 13.74 | 14.00 | 3,363,261 | -0.47(-3.28%) |
Jul 25, 2007 | 14.54 | 14.62 | 14.30 | 14.47 | 1,132,952 | -0.08(-0.58%) |
Jul 24, 2007 | 14.72 | 14.78 | 14.54 | 14.56 | 1,018,565 | -0.12(-0.82%) |
Jul 23, 2007 | 14.83 | 14.83 | 14.60 | 14.68 | 884,718 | -0.05(-0.34%) |
Jul 20, 2007 | 14.75 | 14.88 | 14.70 | 14.73 | 1,095,931 | -0.04(-0.30%) |
Jul 19, 2007 | 14.75 | 14.81 | 14.71 | 14.77 | 1,543,986 | +0.02(+0.16%) |
Jul 18, 2007 | 14.69 | 14.78 | 14.60 | 14.75 | 1,018,091 | +0.02(+0.16%) |
Jul 17, 2007 | 14.64 | 14.77 | 14.63 | 14.72 | 1,372,643 | +0.03(+0.20%) |
Jul 16, 2007 | 14.63 | 14.71 | 14.56 | 14.70 | 730,937 | +0.01(+0.09%) |
Jul 13, 2007 | 14.64 | 14.73 | 14.58 | 14.68 | 580,478 | +0.04(+0.27%) |
Jul 12, 2007 | 14.51 | 14.64 | 14.47 | 14.64 | 826,813 | +0.22(+1.52%) |
Jul 11, 2007 | 14.43 | 14.52 | 14.38 | 14.42 | 820,168 | -0.13(-0.90%) |
Jul 10, 2007 | 14.59 | 14.66 | 14.51 | 14.55 | 641,706 | -0.11(-0.72%) |
Jul 09, 2007 | 14.69 | 14.74 | 14.65 | 14.66 | 630,789 | -0.00(-0.01%) |
Jul 06, 2007 | 14.58 | 14.71 | 14.54 | 14.66 | 580,478 | +0.11(+0.75%) |
Jul 05, 2007 | 14.53 | 14.66 | 14.43 | 14.55 | 525,895 | +0.08(+0.57%) |
Jul 03, 2007 | 14.47 | 14.59 | 14.45 | 14.47 | 281,458 | -0.01(-0.04%) |