Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.50 | 13.50 | 13.12 | 13.12 | 197,800 | -0.24(-1.77%) |
Sep 27, 2007 | 13.28 | 13.50 | 13.20 | 13.36 | 191,437 | +0.10(+0.75%) |
Sep 26, 2007 | 13.53 | 13.73 | 13.21 | 13.26 | 206,527 | -0.33(-2.43%) |
Sep 25, 2007 | 13.71 | 13.76 | 13.58 | 13.59 | 103,627 | -0.17(-1.24%) |
Sep 24, 2007 | 13.94 | 14.12 | 13.70 | 13.76 | 193,437 | -0.01(-0.08%) |
Sep 21, 2007 | 13.76 | 13.88 | 13.71 | 13.77 | 233,979 | +0.01(+0.08%) |
Sep 20, 2007 | 13.93 | 14.02 | 13.75 | 13.76 | 151,895 | -0.15(-1.11%) |
Sep 19, 2007 | 13.78 | 14.11 | 13.66 | 13.91 | 162,712 | +0.07(+0.52%) |
Sep 18, 2007 | 13.47 | 13.92 | 13.42 | 13.84 | 252,523 | +0.36(+2.69%) |
Sep 17, 2007 | 13.14 | 13.60 | 13.09 | 13.48 | 365,240 | +0.36(+2.77%) |
Sep 14, 2007 | 13.75 | 13.77 | 13.08 | 13.11 | 419,599 | -0.73(-5.25%) |
Sep 13, 2007 | 13.81 | 13.92 | 13.76 | 13.84 | 113,989 | +0.02(+0.12%) |
Sep 12, 2007 | 13.89 | 14.02 | 13.82 | 13.82 | 108,717 | -0.08(-0.59%) |
Sep 11, 2007 | 14.08 | 14.22 | 13.89 | 13.91 | 113,808 | -0.10(-0.75%) |
Sep 10, 2007 | 14.18 | 14.27 | 13.89 | 14.01 | 136,533 | -0.23(-1.58%) |
Sep 07, 2007 | 14.30 | 14.42 | 14.10 | 14.24 | 118,716 | +0.02(+0.12%) |
Sep 06, 2007 | 14.17 | 14.30 | 14.06 | 14.22 | 156,895 | +0.02(+0.15%) |
Sep 05, 2007 | 14.16 | 14.28 | 14.05 | 14.20 | 103,808 | +0.03(+0.23%) |
Sep 04, 2007 | 13.92 | 14.23 | 13.80 | 14.16 | 161,803 | +0.24(+1.74%) |
Aug 31, 2007 | 14.00 | 14.05 | 13.88 | 13.92 | 130,533 | -0.02(-0.12%) |
Aug 30, 2007 | 14.00 | 14.11 | 13.90 | 13.94 | 100,718 | -0.16(-1.13%) |
Aug 29, 2007 | 14.11 | 14.27 | 14.00 | 14.10 | 106,717 | -0.05(-0.35%) |
Aug 28, 2007 | 14.49 | 14.52 | 14.15 | 14.15 | 135,806 | -0.11(-0.77%) |
Aug 27, 2007 | 14.58 | 14.58 | 14.26 | 14.26 | 132,897 | -0.37(-2.52%) |
Aug 24, 2007 | 14.58 | 14.76 | 14.49 | 14.63 | 87,446 | -0.01(-0.04%) |
Aug 23, 2007 | 14.73 | 14.87 | 14.58 | 14.63 | 140,714 | -0.23(-1.55%) |
Aug 22, 2007 | 14.80 | 14.86 | 14.36 | 14.86 | 239,615 | +0.42(+2.93%) |
Aug 21, 2007 | 14.11 | 14.74 | 14.11 | 14.44 | 186,347 | +0.19(+1.31%) |
Aug 20, 2007 | 14.41 | 14.41 | 13.79 | 14.25 | 286,520 | -0.16(-1.11%) |
Aug 17, 2007 | 14.25 | 14.55 | 14.24 | 14.41 | 269,976 | +0.26(+1.83%) |
Aug 16, 2007 | 14.38 | 14.69 | 13.97 | 14.15 | 362,149 | -0.23(-1.61%) |
Aug 15, 2007 | 14.60 | 14.68 | 14.25 | 14.38 | 202,163 | +0.09(+0.65%) |
Aug 14, 2007 | 14.49 | 14.49 | 14.00 | 14.29 | 220,707 | -0.01(-0.04%) |
Aug 13, 2007 | 14.32 | 14.72 | 14.19 | 14.30 | 423,053 | -0.39(-2.66%) |
Aug 10, 2007 | 15.03 | 15.40 | 14.65 | 14.69 | 251,068 | -0.56(-3.65%) |
Aug 09, 2007 | 14.72 | 15.40 | 14.64 | 15.24 | 265,794 | -0.04(-0.29%) |
Aug 08, 2007 | 15.37 | 15.40 | 15.11 | 15.29 | 318,153 | +0.01(+0.07%) |
Aug 07, 2007 | 14.59 | 15.28 | 14.59 | 15.27 | 278,338 | +0.32(+2.13%) |
Aug 06, 2007 | 14.64 | 15.15 | 13.87 | 14.96 | 411,963 | -0.05(-0.33%) |
Aug 03, 2007 | 14.99 | 15.26 | 14.92 | 15.01 | 152,531 | -0.25(-1.66%) |
Aug 02, 2007 | 15.03 | 15.35 | 14.86 | 15.26 | 222,707 | -0.09(-0.57%) |
Aug 01, 2007 | 15.26 | 15.63 | 14.59 | 15.35 | 395,783 | -0.46(-2.89%) |
Jul 31, 2007 | 15.46 | 15.95 | 15.46 | 15.80 | 574,130 | +0.13(+0.84%) |
Jul 30, 2007 | 15.68 | 16.14 | 15.43 | 15.67 | 896,465 | +0.24(+1.57%) |
Jul 27, 2007 | 15.68 | 15.68 | 15.34 | 15.43 | 312,699 | -0.40(-2.50%) |
Jul 26, 2007 | 15.84 | 16.01 | 15.62 | 15.82 | 204,890 | -0.02(-0.10%) |
Jul 25, 2007 | 15.81 | 15.90 | 15.48 | 15.84 | 153,622 | +0.34(+2.16%) |
Jul 24, 2007 | 15.81 | 15.89 | 15.46 | 15.51 | 166,530 | -0.34(-2.15%) |
Jul 23, 2007 | 15.95 | 15.95 | 15.68 | 15.85 | 196,709 | +0.12(+0.73%) |
Jul 20, 2007 | 15.87 | 15.92 | 15.73 | 15.73 | 158,713 | -0.22(-1.38%) |
Jul 19, 2007 | 15.79 | 15.98 | 15.77 | 15.95 | 293,246 | +0.05(+0.35%) |
Jul 18, 2007 | 15.72 | 15.92 | 15.72 | 15.90 | 135,260 | +0.04(+0.24%) |
Jul 17, 2007 | 16.03 | 16.03 | 15.65 | 15.86 | 217,253 | +0.04(+0.28%) |
Jul 16, 2007 | 15.55 | 15.95 | 15.48 | 15.81 | 426,689 | -0.13(-0.79%) |
Jul 13, 2007 | 15.97 | 16.10 | 15.52 | 15.94 | 529,952 | -0.37(-2.29%) |
Jul 12, 2007 | 16.09 | 16.45 | 15.98 | 16.31 | 342,333 | +0.16(+1.02%) |
Jul 11, 2007 | 16.23 | 16.48 | 15.81 | 16.15 | 525,044 | -0.06(-0.37%) |
Jul 10, 2007 | 16.00 | 16.44 | 15.73 | 16.21 | 461,231 | -0.18(-1.11%) |
Jul 09, 2007 | 15.98 | 16.45 | 15.90 | 16.39 | 714,482 | +0.53(+3.33%) |
Jul 06, 2007 | 15.71 | 16.07 | 15.63 | 15.86 | 123,079 | +0.17(+1.05%) |
Jul 05, 2007 | 15.63 | 15.81 | 15.62 | 15.70 | 83,083 | -0.03(-0.21%) |
Jul 03, 2007 | 15.84 | 15.84 | 15.57 | 15.73 | 85,265 | +0.12(+0.74%) |