Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.25 | 14.29 | 14.06 | 14.14 | 181,404 | -0.14(-1.01%) |
Sep 27, 2007 | 14.29 | 14.37 | 14.09 | 14.28 | 68,907 | +0.01(+0.09%) |
Sep 26, 2007 | 14.19 | 14.39 | 14.04 | 14.27 | 88,072 | +0.18(+1.26%) |
Sep 25, 2007 | 14.16 | 14.25 | 13.98 | 14.09 | 154,546 | -0.18(-1.27%) |
Sep 24, 2007 | 14.48 | 14.51 | 14.17 | 14.28 | 101,635 | -0.18(-1.23%) |
Sep 21, 2007 | 14.46 | 14.55 | 14.23 | 14.45 | 265,419 | +0.13(+0.92%) |
Sep 20, 2007 | 14.40 | 14.49 | 14.24 | 14.32 | 66,126 | -0.12(-0.82%) |
Sep 19, 2007 | 14.27 | 14.62 | 14.23 | 14.44 | 160,556 | +0.27(+1.94%) |
Sep 18, 2007 | 13.73 | 14.17 | 13.51 | 14.17 | 181,799 | +0.50(+3.68%) |
Sep 17, 2007 | 13.85 | 13.85 | 13.52 | 13.66 | 392,084 | -0.16(-1.19%) |
Sep 14, 2007 | 13.61 | 13.83 | 13.59 | 13.83 | 64,206 | +0.10(+0.71%) |
Sep 13, 2007 | 13.74 | 13.87 | 13.58 | 13.73 | 131,127 | -0.02(-0.12%) |
Sep 12, 2007 | 13.70 | 13.86 | 13.62 | 13.75 | 101,247 | +0.02(+0.15%) |
Sep 11, 2007 | 13.59 | 13.73 | 13.48 | 13.73 | 104,047 | +0.19(+1.41%) |
Sep 10, 2007 | 13.48 | 13.71 | 13.36 | 13.54 | 94,654 | +0.12(+0.88%) |
Sep 07, 2007 | 13.54 | 13.74 | 13.34 | 13.42 | 143,145 | -0.32(-2.34%) |
Sep 06, 2007 | 13.87 | 13.95 | 13.70 | 13.74 | 62,125 | -0.17(-1.22%) |
Sep 05, 2007 | 13.83 | 13.93 | 13.77 | 13.91 | 114,164 | -0.04(-0.30%) |
Sep 04, 2007 | 13.85 | 14.02 | 13.80 | 13.95 | 183,923 | +0.02(+0.15%) |
Aug 31, 2007 | 14.00 | 14.12 | 13.68 | 13.93 | 164,335 | +0.10(+0.73%) |
Aug 30, 2007 | 13.82 | 14.05 | 13.67 | 13.83 | 106,835 | -0.18(-1.27%) |
Aug 29, 2007 | 13.82 | 14.02 | 13.72 | 14.01 | 149,327 | +0.21(+1.53%) |
Aug 28, 2007 | 14.15 | 14.23 | 13.79 | 13.79 | 176,396 | -0.43(-3.00%) |
Aug 27, 2007 | 14.42 | 14.52 | 14.14 | 14.22 | 131,427 | -0.27(-1.87%) |
Aug 24, 2007 | 14.21 | 14.51 | 14.21 | 14.49 | 81,555 | +0.25(+1.78%) |
Aug 23, 2007 | 14.53 | 14.63 | 14.21 | 14.24 | 63,882 | -0.25(-1.72%) |
Aug 22, 2007 | 14.72 | 14.72 | 14.34 | 14.49 | 172,486 | -0.12(-0.84%) |
Aug 21, 2007 | 14.62 | 14.76 | 14.42 | 14.61 | 74,521 | -0.05(-0.35%) |
Aug 20, 2007 | 14.74 | 14.84 | 14.40 | 14.66 | 79,667 | -0.04(-0.29%) |
Aug 17, 2007 | 14.79 | 15.01 | 14.49 | 14.70 | 340,553 | +0.30(+2.11%) |
Aug 16, 2007 | 13.94 | 14.73 | 13.94 | 14.40 | 334,679 | +0.44(+3.15%) |
Aug 15, 2007 | 13.87 | 14.46 | 13.87 | 13.96 | 141,213 | +0.07(+0.52%) |
Aug 14, 2007 | 14.11 | 14.15 | 13.71 | 13.89 | 105,452 | -0.19(-1.38%) |
Aug 13, 2007 | 14.80 | 14.80 | 13.71 | 14.08 | 241,697 | -0.60(-4.12%) |
Aug 10, 2007 | 13.85 | 14.79 | 13.85 | 14.69 | 289,269 | +0.60(+4.23%) |
Aug 09, 2007 | 13.74 | 14.58 | 13.63 | 14.09 | 350,195 | -0.03(-0.24%) |
Aug 08, 2007 | 13.38 | 14.22 | 13.38 | 14.12 | 539,631 | +0.82(+6.13%) |
Aug 07, 2007 | 12.91 | 13.40 | 12.64 | 13.31 | 212,912 | +0.30(+2.31%) |
Aug 06, 2007 | 12.58 | 13.09 | 12.44 | 13.01 | 200,300 | +0.54(+4.34%) |
Aug 03, 2007 | 12.46 | 12.95 | 12.43 | 12.47 | 231,658 | -0.49(-3.79%) |
Aug 02, 2007 | 13.01 | 13.11 | 12.80 | 12.96 | 225,088 | +0.00(+0.00%) |
Aug 01, 2007 | 12.66 | 13.02 | 12.66 | 12.96 | 233,782 | +0.27(+2.10%) |
Jul 31, 2007 | 12.78 | 12.91 | 12.64 | 12.69 | 349,443 | +0.02(+0.17%) |
Jul 30, 2007 | 12.62 | 12.79 | 12.56 | 12.67 | 422,901 | +0.05(+0.37%) |
Jul 27, 2007 | 12.66 | 12.87 | 12.60 | 12.62 | 280,644 | -0.11(-0.83%) |
Jul 26, 2007 | 12.73 | 13.07 | 12.60 | 12.73 | 342,008 | -0.16(-1.28%) |
Jul 25, 2007 | 12.74 | 12.98 | 12.67 | 12.89 | 307,299 | +0.28(+2.25%) |
Jul 24, 2007 | 13.20 | 13.30 | 12.60 | 12.61 | 245,121 | -0.59(-4.45%) |
Jul 23, 2007 | 13.24 | 13.43 | 13.18 | 13.20 | 87,755 | +0.04(+0.29%) |
Jul 20, 2007 | 13.53 | 13.56 | 13.15 | 13.16 | 223,856 | -0.40(-2.96%) |
Jul 19, 2007 | 13.57 | 13.59 | 13.50 | 13.56 | 78,755 | +0.06(+0.44%) |
Jul 18, 2007 | 13.51 | 13.62 | 13.32 | 13.50 | 156,053 | -0.04(-0.28%) |
Jul 17, 2007 | 13.57 | 13.76 | 13.51 | 13.54 | 94,772 | -0.01(-0.06%) |
Jul 16, 2007 | 13.85 | 13.94 | 13.53 | 13.55 | 82,401 | -0.37(-2.67%) |
Jul 13, 2007 | 13.87 | 13.93 | 13.72 | 13.92 | 56,988 | +0.00(+0.00%) |
Jul 12, 2007 | 13.59 | 13.92 | 13.54 | 13.92 | 89,614 | +0.31(+2.30%) |
Jul 11, 2007 | 13.66 | 13.73 | 13.53 | 13.61 | 90,967 | +0.01(+0.09%) |
Jul 10, 2007 | 13.72 | 13.81 | 13.53 | 13.59 | 161,336 | -0.17(-1.26%) |
Jul 09, 2007 | 13.91 | 13.95 | 13.72 | 13.77 | 64,989 | -0.17(-1.24%) |
Jul 06, 2007 | 13.95 | 13.99 | 13.81 | 13.94 | 50,229 | -0.01(-0.06%) |
Jul 05, 2007 | 14.02 | 14.11 | 13.76 | 13.95 | 79,034 | -0.09(-0.63%) |
Jul 03, 2007 | 13.94 | 14.04 | 13.78 | 14.04 | 142,878 | +0.14(+1.00%) |