Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.38 | 14.90 | 14.17 | 14.28 | 125,420 | -0.09(-0.59%) |
Sep 27, 2007 | 15.02 | 15.11 | 14.31 | 14.37 | 104,216 | -0.56(-3.74%) |
Sep 26, 2007 | 15.01 | 15.25 | 14.89 | 14.92 | 166,253 | +0.05(+0.32%) |
Sep 25, 2007 | 14.50 | 15.04 | 14.50 | 14.88 | 150,440 | +0.29(+2.01%) |
Sep 24, 2007 | 14.95 | 15.10 | 14.47 | 14.58 | 88,707 | -0.34(-2.28%) |
Sep 21, 2007 | 14.91 | 15.15 | 14.81 | 14.92 | 226,915 | +0.15(+1.03%) |
Sep 20, 2007 | 14.73 | 15.15 | 14.66 | 14.77 | 92,529 | +0.00(+0.00%) |
Sep 19, 2007 | 14.80 | 15.04 | 14.55 | 14.77 | 203,108 | +0.01(+0.06%) |
Sep 18, 2007 | 13.95 | 14.78 | 13.76 | 14.76 | 278,569 | +0.88(+6.34%) |
Sep 17, 2007 | 14.02 | 14.05 | 13.64 | 13.88 | 129,563 | -0.17(-1.21%) |
Sep 14, 2007 | 13.67 | 14.12 | 13.54 | 14.05 | 129,421 | +0.20(+1.44%) |
Sep 13, 2007 | 13.71 | 14.07 | 13.35 | 13.85 | 217,876 | +0.24(+1.74%) |
Sep 12, 2007 | 14.14 | 14.19 | 13.58 | 13.62 | 151,142 | -0.58(-4.07%) |
Sep 11, 2007 | 13.99 | 14.26 | 13.89 | 14.20 | 332,924 | +0.31(+2.25%) |
Sep 10, 2007 | 13.74 | 13.92 | 13.26 | 13.88 | 296,515 | +0.19(+1.38%) |
Sep 07, 2007 | 13.39 | 13.87 | 13.26 | 13.69 | 155,252 | +0.11(+0.84%) |
Sep 06, 2007 | 13.51 | 13.82 | 13.40 | 13.58 | 170,386 | +0.18(+1.34%) |
Sep 05, 2007 | 13.49 | 13.54 | 13.39 | 13.40 | 139,071 | -0.28(-2.08%) |
Sep 04, 2007 | 13.52 | 13.94 | 13.34 | 13.68 | 219,062 | +0.27(+1.98%) |
Aug 31, 2007 | 13.80 | 13.82 | 13.28 | 13.42 | 179,135 | -0.15(-1.12%) |
Aug 30, 2007 | 13.41 | 13.86 | 13.28 | 13.57 | 217,931 | +0.05(+0.35%) |
Aug 29, 2007 | 13.38 | 13.55 | 13.22 | 13.52 | 147,230 | +0.25(+1.85%) |
Aug 28, 2007 | 13.21 | 13.35 | 13.09 | 13.28 | 224,615 | +0.00(+0.00%) |
Aug 27, 2007 | 13.44 | 13.44 | 13.14 | 13.28 | 161,846 | -0.23(-1.68%) |
Aug 24, 2007 | 13.28 | 13.50 | 13.12 | 13.50 | 152,303 | +0.23(+1.71%) |
Aug 23, 2007 | 13.50 | 13.85 | 13.19 | 13.28 | 162,924 | -0.17(-1.27%) |
Aug 22, 2007 | 14.18 | 14.20 | 13.30 | 13.45 | 287,211 | -0.57(-4.05%) |
Aug 21, 2007 | 14.31 | 14.31 | 13.81 | 14.02 | 211,489 | -0.19(-1.33%) |
Aug 20, 2007 | 14.05 | 14.38 | 13.84 | 14.20 | 200,511 | +0.21(+1.49%) |
Aug 17, 2007 | 14.20 | 14.25 | 13.64 | 14.00 | 319,907 | +0.26(+1.86%) |
Aug 16, 2007 | 13.03 | 13.86 | 12.95 | 13.74 | 596,140 | +0.72(+5.53%) |
Aug 15, 2007 | 12.94 | 13.74 | 12.85 | 13.02 | 297,921 | +0.07(+0.51%) |
Aug 14, 2007 | 13.21 | 13.36 | 12.86 | 12.95 | 524,815 | -0.24(-1.80%) |
Aug 13, 2007 | 13.32 | 13.63 | 12.97 | 13.19 | 491,696 | -0.02(-0.14%) |
Aug 10, 2007 | 15.10 | 15.10 | 12.86 | 13.21 | 896,574 | -1.99(-13.08%) |
Aug 09, 2007 | 14.73 | 16.15 | 14.28 | 15.20 | 1,229,590 | +0.14(+0.94%) |
Aug 08, 2007 | 13.76 | 16.38 | 13.76 | 15.06 | 1,805,032 | +1.42(+10.42%) |
Aug 07, 2007 | 11.96 | 14.75 | 11.83 | 13.64 | 695,139 | +1.58(+13.12%) |
Aug 06, 2007 | 11.43 | 12.08 | 11.25 | 12.05 | 483,244 | +0.64(+5.64%) |
Aug 03, 2007 | 11.36 | 11.60 | 11.03 | 11.41 | 514,599 | +0.19(+1.69%) |
Aug 02, 2007 | 11.67 | 11.67 | 11.19 | 11.22 | 376,208 | -0.32(-2.79%) |
Aug 01, 2007 | 11.40 | 11.62 | 11.09 | 11.54 | 473,497 | +0.24(+2.09%) |
Jul 31, 2007 | 11.78 | 12.01 | 11.29 | 11.31 | 437,893 | -0.33(-2.85%) |
Jul 30, 2007 | 12.09 | 12.51 | 11.36 | 11.64 | 437,924 | -0.45(-3.68%) |
Jul 27, 2007 | 12.37 | 12.46 | 11.98 | 12.08 | 626,178 | -0.41(-3.26%) |
Jul 26, 2007 | 12.18 | 13.05 | 12.17 | 12.49 | 1,295,761 | -1.01(-7.50%) |
Jul 25, 2007 | 13.09 | 13.73 | 12.77 | 13.50 | 540,260 | +0.70(+5.47%) |
Jul 24, 2007 | 13.17 | 13.68 | 12.72 | 12.80 | 386,728 | -0.51(-3.84%) |
Jul 23, 2007 | 13.44 | 13.60 | 13.09 | 13.31 | 456,624 | -0.10(-0.78%) |
Jul 20, 2007 | 12.76 | 13.44 | 12.69 | 13.42 | 529,327 | +0.63(+4.96%) |
Jul 19, 2007 | 12.43 | 12.81 | 12.28 | 12.78 | 577,972 | +0.39(+3.13%) |
Jul 18, 2007 | 12.46 | 12.57 | 12.22 | 12.40 | 333,007 | -0.08(-0.61%) |
Jul 17, 2007 | 11.79 | 12.57 | 11.75 | 12.47 | 512,819 | +0.70(+5.95%) |
Jul 16, 2007 | 11.65 | 11.79 | 11.36 | 11.77 | 238,130 | +0.06(+0.48%) |
Jul 13, 2007 | 11.27 | 12.03 | 11.27 | 11.71 | 351,467 | +0.37(+3.26%) |
Jul 12, 2007 | 11.16 | 11.36 | 11.09 | 11.34 | 248,049 | +0.25(+2.22%) |
Jul 11, 2007 | 11.10 | 11.16 | 11.00 | 11.10 | 169,847 | -0.03(-0.26%) |
Jul 10, 2007 | 11.23 | 11.45 | 11.03 | 11.13 | 380,657 | -0.16(-1.43%) |
Jul 09, 2007 | 11.52 | 11.55 | 11.17 | 11.29 | 315,218 | -0.25(-2.14%) |
Jul 06, 2007 | 11.79 | 11.81 | 11.51 | 11.53 | 172,528 | -0.28(-2.40%) |
Jul 05, 2007 | 12.09 | 12.09 | 11.46 | 11.82 | 328,957 | -0.27(-2.19%) |
Jul 03, 2007 | 11.86 | 12.08 | 11.72 | 12.08 | 117,722 | +0.26(+2.16%) |