Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.823 | 10.18 | 9.558 | 10.04 | 21,813 | +0.37(+3.84%) |
Sep 27, 2007 | 9.735 | 9.850 | 9.469 | 9.673 | 25,394 | +0.19(+2.05%) |
Sep 26, 2007 | 9.292 | 9.673 | 9.292 | 9.478 | 33,949 | +0.41(+4.57%) |
Sep 25, 2007 | 11.35 | 11.35 | 8.469 | 9.064 | 165,290 | -2.22(-19.67%) |
Sep 24, 2007 | 12.55 | 12.55 | 11.15 | 11.28 | 13,774 | -1.12(-9.06%) |
Sep 21, 2007 | 12.83 | 12.96 | 12.39 | 12.41 | 15,906 | +0.22(+1.81%) |
Sep 20, 2007 | 13.27 | 13.49 | 12.19 | 12.19 | 10,427 | -1.12(-8.38%) |
Sep 19, 2007 | 13.45 | 13.64 | 13.07 | 13.30 | 9,097 | +0.12(+0.87%) |
Sep 18, 2007 | 13.13 | 13.21 | 13.10 | 13.19 | 2,824 | +0.17(+1.29%) |
Sep 17, 2007 | 12.97 | 13.06 | 12.62 | 13.02 | 17,499 | +0.04(+0.34%) |
Sep 14, 2007 | 13.53 | 13.61 | 12.70 | 12.97 | 11,250 | -0.48(-3.55%) |
Sep 13, 2007 | 13.27 | 13.64 | 13.26 | 13.45 | 35,419 | +0.57(+4.40%) |
Sep 12, 2007 | 14.60 | 14.60 | 12.70 | 12.89 | 22,113 | -1.70(-11.65%) |
Sep 11, 2007 | 14.28 | 15.04 | 14.28 | 14.58 | 2,203 | +0.19(+1.29%) |
Sep 10, 2007 | 14.35 | 14.62 | 14.16 | 14.40 | 2,711 | +0.20(+1.43%) |
Sep 07, 2007 | 14.46 | 14.53 | 14.12 | 14.20 | 3,728 | -0.19(-1.35%) |
Sep 06, 2007 | 14.19 | 14.87 | 14.11 | 14.39 | 13,632 | +0.18(+1.25%) |
Sep 05, 2007 | 15.05 | 15.05 | 14.16 | 14.21 | 6,046 | -0.88(-5.81%) |
Sep 04, 2007 | 15.54 | 15.58 | 15.09 | 15.09 | 3,276 | -0.31(-2.01%) |
Aug 31, 2007 | 15.42 | 15.42 | 15.31 | 15.40 | 2,126 | +0.36(+2.41%) |
Aug 30, 2007 | 15.25 | 15.26 | 14.95 | 15.04 | 8,252 | -0.02(-0.12%) |
Aug 29, 2007 | 15.60 | 15.66 | 15.03 | 15.05 | 9,377 | -0.04(-0.23%) |
Aug 28, 2007 | 15.49 | 15.49 | 15.09 | 15.09 | 2,667 | -0.18(-1.16%) |
Aug 27, 2007 | 15.75 | 15.80 | 15.27 | 15.27 | 6,053 | -0.53(-3.36%) |
Aug 24, 2007 | 15.75 | 15.92 | 15.71 | 15.80 | 4,293 | +0.15(+0.96%) |
Aug 23, 2007 | 15.78 | 15.80 | 15.58 | 15.65 | 5,087 | +0.16(+1.03%) |
Aug 22, 2007 | 14.60 | 15.66 | 14.60 | 15.49 | 15,565 | +1.18(+8.22%) |
Aug 21, 2007 | 13.68 | 14.37 | 13.61 | 14.31 | 4,612 | +0.86(+6.38%) |
Aug 20, 2007 | 13.27 | 13.45 | 13.13 | 13.45 | 11,846 | +0.18(+1.33%) |
Aug 17, 2007 | 13.12 | 13.70 | 13.12 | 13.27 | 9,065 | +0.00(+0.00%) |
Aug 16, 2007 | 15.33 | 15.33 | 13.27 | 13.27 | 34,212 | -2.05(-13.41%) |
Aug 15, 2007 | 15.40 | 15.48 | 15.19 | 15.33 | 1,355 | +0.29(+1.89%) |
Aug 14, 2007 | 15.22 | 15.53 | 15.04 | 15.04 | 8,406 | -0.44(-2.86%) |
Aug 13, 2007 | 15.65 | 15.71 | 15.09 | 15.49 | 29,222 | -0.24(-1.52%) |
Aug 10, 2007 | 15.58 | 16.02 | 15.58 | 15.73 | 3,510 | +0.29(+1.89%) |
Aug 09, 2007 | 15.51 | 15.59 | 14.79 | 15.43 | 27,610 | -0.17(-1.08%) |
Aug 08, 2007 | 16.05 | 16.11 | 15.10 | 15.60 | 18,009 | -0.73(-4.44%) |
Aug 07, 2007 | 15.31 | 16.33 | 15.09 | 16.33 | 7,847 | +1.06(+6.96%) |
Aug 06, 2007 | 15.75 | 15.75 | 15.27 | 15.27 | 5,370 | -0.61(-3.85%) |
Aug 03, 2007 | 15.88 | 15.93 | 15.75 | 15.88 | 1,468 | -0.12(-0.77%) |
Aug 02, 2007 | 15.65 | 16.00 | 15.05 | 16.00 | 6,892 | +0.50(+3.25%) |
Aug 01, 2007 | 16.90 | 16.90 | 15.50 | 15.50 | 15,650 | -1.23(-7.35%) |
Jul 31, 2007 | 16.77 | 16.81 | 16.63 | 16.73 | 1,661 | -0.09(-0.53%) |
Jul 30, 2007 | 16.81 | 16.85 | 16.73 | 16.81 | 5,639 | -0.09(-0.52%) |
Jul 27, 2007 | 16.81 | 17.05 | 16.71 | 16.90 | 2,474 | +0.09(+0.53%) |
Jul 26, 2007 | 17.70 | 17.70 | 16.48 | 16.81 | 8,884 | -0.71(-4.04%) |
Jul 25, 2007 | 17.08 | 17.64 | 16.89 | 17.52 | 8,568 | +0.58(+3.39%) |
Jul 24, 2007 | 17.26 | 17.26 | 16.60 | 16.95 | 10,485 | -0.22(-1.29%) |
Jul 23, 2007 | 16.27 | 17.17 | 16.24 | 17.17 | 11,480 | +0.71(+4.33%) |
Jul 20, 2007 | 16.82 | 16.88 | 16.22 | 16.46 | 5,084 | -0.67(-3.90%) |
Jul 19, 2007 | 15.66 | 17.68 | 15.66 | 17.12 | 27,979 | +1.59(+10.26%) |
Jul 18, 2007 | 15.49 | 15.66 | 15.49 | 15.53 | 4,350 | +0.27(+1.74%) |
Jul 17, 2007 | 15.02 | 15.34 | 15.02 | 15.27 | 8,128 | +0.26(+1.71%) |
Jul 16, 2007 | 15.04 | 15.04 | 15.00 | 15.01 | 20,984 | -0.04(-0.24%) |
Jul 13, 2007 | 15.47 | 15.47 | 15.04 | 15.04 | 1,272 | -0.22(-1.45%) |
Jul 12, 2007 | 15.58 | 15.60 | 15.06 | 15.27 | 4,983 | -0.35(-2.27%) |
Jul 11, 2007 | 15.38 | 15.65 | 15.38 | 15.62 | 3,545 | +0.22(+1.44%) |
Jul 10, 2007 | 15.40 | 15.67 | 15.40 | 15.40 | 6,306 | -0.28(-1.79%) |
Jul 09, 2007 | 15.41 | 15.86 | 15.41 | 15.68 | 4,626 | +0.27(+1.77%) |
Jul 06, 2007 | 15.41 | 15.69 | 15.41 | 15.41 | 3,326 | -0.11(-0.73%) |
Jul 05, 2007 | 15.51 | 15.68 | 15.49 | 15.52 | 1,387 | -0.19(-1.19%) |
Jul 03, 2007 | 15.70 | 15.71 | 15.58 | 15.71 | 2,673 | +0.04(+0.23%) |