Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.68 | 36.68 | 31.50 | 32.35 | 6,744,413 | -2.98(-8.44%) |
Sep 27, 2007 | 38.34 | 44.48 | 33.76 | 35.33 | 17,082,672 | +1.40(+4.13%) |
Sep 26, 2007 | 31.19 | 35.10 | 30.21 | 33.93 | 6,756,770 | +4.41(+14.94%) |
Sep 25, 2007 | 26.06 | 30.47 | 24.62 | 29.52 | 6,930,784 | +3.29(+12.54%) |
Sep 24, 2007 | 24.25 | 26.29 | 23.25 | 26.23 | 3,637,624 | +3.00(+12.91%) |
Sep 21, 2007 | 24.00 | 24.04 | 22.12 | 23.23 | 3,203,513 | +1.13(+5.11%) |
Sep 20, 2007 | 20.00 | 23.30 | 19.65 | 22.10 | 5,497,386 | +3.10(+16.32%) |
Sep 19, 2007 | 15.56 | 19.00 | 15.52 | 19.00 | 1,904,581 | +3.88(+25.66%) |
Sep 18, 2007 | 15.43 | 15.99 | 14.95 | 15.12 | 690,322 | +0.17(+1.14%) |
Sep 17, 2007 | 14.90 | 15.95 | 14.78 | 14.95 | 909,829 | -0.04(-0.27%) |
Sep 14, 2007 | 13.90 | 15.11 | 13.32 | 14.99 | 971,431 | +1.37(+10.06%) |
Sep 13, 2007 | 13.80 | 14.37 | 13.55 | 13.62 | 407,798 | -0.14(-1.02%) |
Sep 12, 2007 | 13.88 | 14.20 | 13.41 | 13.76 | 768,948 | +0.16(+1.18%) |
Sep 11, 2007 | 12.45 | 13.64 | 12.35 | 13.60 | 628,974 | +1.24(+10.05%) |
Sep 10, 2007 | 12.84 | 13.32 | 12.19 | 12.36 | 174,052 | -0.34(-2.69%) |
Sep 07, 2007 | 12.87 | 12.90 | 12.25 | 12.70 | 257,018 | -0.22(-1.70%) |
Sep 06, 2007 | 12.15 | 13.00 | 12.15 | 12.92 | 349,906 | +0.93(+7.76%) |
Sep 05, 2007 | 11.00 | 12.00 | 10.55 | 11.99 | 244,246 | +1.05(+9.60%) |
Sep 04, 2007 | 10.80 | 11.28 | 10.70 | 10.94 | 180,838 | +0.24(+2.24%) |
Aug 31, 2007 | 10.21 | 10.89 | 10.21 | 10.70 | 125,984 | +0.54(+5.32%) |
Aug 30, 2007 | 9.920 | 10.29 | 9.760 | 10.16 | 44,327 | +0.24(+2.42%) |
Aug 29, 2007 | 9.500 | 9.980 | 9.500 | 9.920 | 50,098 | +0.40(+4.20%) |
Aug 28, 2007 | 10.22 | 10.22 | 9.490 | 9.520 | 60,179 | -0.63(-6.21%) |
Aug 27, 2007 | 10.33 | 10.75 | 9.790 | 10.15 | 261,678 | -0.30(-2.87%) |
Aug 24, 2007 | 10.18 | 10.48 | 10.00 | 10.45 | 70,456 | +0.20(+1.95%) |
Aug 23, 2007 | 10.58 | 10.88 | 10.08 | 10.25 | 108,838 | -0.10(-0.97%) |
Aug 22, 2007 | 9.310 | 10.50 | 9.310 | 10.35 | 184,215 | +1.05(+11.29%) |
Aug 21, 2007 | 9.180 | 9.500 | 9.020 | 9.300 | 49,483 | +0.00(+0.00%) |
Aug 20, 2007 | 9.850 | 9.940 | 9.060 | 9.300 | 68,951 | -0.32(-3.33%) |
Aug 17, 2007 | 9.300 | 10.20 | 9.000 | 9.620 | 147,076 | +0.65(+7.25%) |
Aug 16, 2007 | 10.25 | 10.26 | 8.390 | 8.970 | 221,550 | -1.50(-14.33%) |
Aug 15, 2007 | 10.50 | 11.69 | 10.13 | 10.47 | 368,794 | +0.08(+0.77%) |
Aug 14, 2007 | 9.800 | 10.40 | 9.800 | 10.39 | 136,843 | +0.84(+8.80%) |
Aug 13, 2007 | 9.400 | 9.990 | 9.280 | 9.550 | 86,951 | +0.20(+2.14%) |
Aug 10, 2007 | 9.600 | 9.770 | 9.280 | 9.350 | 133,678 | -0.50(-5.08%) |
Aug 09, 2007 | 10.40 | 10.99 | 9.750 | 9.850 | 98,840 | -0.23(-2.28%) |
Aug 08, 2007 | 9.790 | 10.99 | 9.790 | 10.08 | 126,287 | +0.36(+3.70%) |
Aug 07, 2007 | 9.780 | 9.900 | 9.270 | 9.720 | 68,002 | -0.20(-2.02%) |
Aug 06, 2007 | 10.47 | 10.47 | 8.170 | 9.920 | 359,564 | -0.30(-2.94%) |
Aug 03, 2007 | 10.25 | 10.69 | 10.20 | 10.22 | 118,295 | -0.26(-2.48%) |
Aug 02, 2007 | 10.70 | 10.70 | 10.25 | 10.48 | 78,662 | +0.19(+1.85%) |
Aug 01, 2007 | 10.77 | 10.77 | 10.05 | 10.29 | 103,607 | -0.39(-3.65%) |
Jul 31, 2007 | 11.00 | 11.00 | 10.42 | 10.68 | 85,416 | +0.46(+4.50%) |
Jul 30, 2007 | 10.15 | 10.35 | 10.04 | 10.22 | 73,666 | +0.18(+1.79%) |
Jul 27, 2007 | 10.27 | 10.68 | 10.01 | 10.04 | 220,843 | -0.35(-3.37%) |
Jul 26, 2007 | 10.50 | 10.96 | 10.25 | 10.39 | 200,951 | -0.29(-2.72%) |
Jul 25, 2007 | 10.78 | 11.00 | 10.40 | 10.68 | 114,660 | +0.02(+0.19%) |
Jul 24, 2007 | 11.46 | 11.62 | 10.57 | 10.66 | 164,470 | -0.82(-7.14%) |
Jul 23, 2007 | 10.85 | 12.10 | 10.85 | 11.48 | 450,078 | +0.45(+4.08%) |
Jul 20, 2007 | 11.11 | 11.12 | 10.78 | 11.03 | 99,479 | +0.01(+0.09%) |
Jul 19, 2007 | 11.02 | 11.16 | 10.80 | 11.02 | 138,015 | -0.06(-0.54%) |
Jul 18, 2007 | 11.96 | 11.96 | 10.80 | 11.08 | 210,119 | -0.59(-5.06%) |
Jul 17, 2007 | 11.50 | 12.19 | 11.50 | 11.67 | 171,713 | +0.11(+0.95%) |
Jul 16, 2007 | 12.44 | 12.63 | 11.55 | 11.56 | 143,988 | -0.88(-7.07%) |
Jul 13, 2007 | 12.56 | 12.69 | 11.89 | 12.44 | 190,999 | -0.12(-0.96%) |
Jul 12, 2007 | 12.49 | 13.18 | 11.80 | 12.56 | 623,766 | +0.11(+0.88%) |
Jul 11, 2007 | 11.00 | 12.48 | 11.00 | 12.45 | 572,320 | +1.43(+12.98%) |
Jul 10, 2007 | 11.40 | 11.52 | 10.71 | 11.02 | 266,728 | -0.38(-3.33%) |
Jul 09, 2007 | 10.47 | 11.40 | 10.34 | 11.40 | 662,479 | +1.24(+12.20%) |
Jul 06, 2007 | 9.180 | 10.40 | 9.150 | 10.16 | 476,700 | +0.93(+10.08%) |
Jul 05, 2007 | 9.280 | 9.430 | 9.040 | 9.230 | 94,634 | -0.05(-0.54%) |
Jul 03, 2007 | 9.400 | 9.600 | 9.110 | 9.280 | 56,811 | +0.08(+0.87%) |