Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.83 | 17.11 | 16.01 | 17.11 | 480,588 | +0.19(+1.14%) |
Sep 27, 2007 | 15.95 | 16.95 | 15.75 | 16.92 | 528,908 | +1.00(+6.31%) |
Sep 26, 2007 | 15.45 | 15.94 | 15.40 | 15.91 | 177,407 | +0.57(+3.71%) |
Sep 25, 2007 | 15.36 | 15.44 | 14.97 | 15.35 | 164,769 | -0.17(-1.12%) |
Sep 24, 2007 | 15.46 | 15.89 | 15.43 | 15.52 | 80,210 | +0.00(+0.00%) |
Sep 21, 2007 | 15.77 | 15.91 | 15.48 | 15.52 | 175,260 | -0.11(-0.68%) |
Sep 20, 2007 | 15.69 | 15.93 | 15.59 | 15.63 | 106,195 | -0.12(-0.74%) |
Sep 19, 2007 | 15.84 | 15.93 | 15.54 | 15.74 | 182,841 | -0.10(-0.61%) |
Sep 18, 2007 | 14.66 | 15.84 | 14.52 | 15.84 | 346,871 | +1.23(+8.39%) |
Sep 17, 2007 | 14.51 | 14.82 | 14.49 | 14.61 | 61,020 | -0.07(-0.46%) |
Sep 14, 2007 | 14.65 | 14.83 | 14.52 | 14.68 | 111,476 | -0.14(-0.98%) |
Sep 13, 2007 | 14.80 | 15.07 | 14.49 | 14.82 | 92,762 | +0.15(+1.05%) |
Sep 12, 2007 | 14.82 | 15.14 | 14.65 | 14.67 | 105,408 | -0.21(-1.43%) |
Sep 11, 2007 | 14.63 | 14.92 | 14.43 | 14.88 | 138,647 | +0.34(+2.32%) |
Sep 10, 2007 | 14.44 | 14.76 | 14.20 | 14.54 | 91,435 | +0.25(+1.76%) |
Sep 07, 2007 | 14.50 | 14.67 | 14.24 | 14.29 | 115,944 | -0.47(-3.20%) |
Sep 06, 2007 | 14.42 | 14.87 | 14.41 | 14.77 | 109,405 | +0.40(+2.76%) |
Sep 05, 2007 | 14.37 | 14.64 | 14.20 | 14.37 | 126,379 | -0.14(-1.00%) |
Sep 04, 2007 | 14.22 | 14.92 | 14.13 | 14.51 | 231,247 | +0.26(+1.83%) |
Aug 31, 2007 | 14.86 | 14.87 | 14.24 | 14.25 | 245,629 | -0.34(-2.32%) |
Aug 30, 2007 | 14.29 | 15.16 | 14.21 | 14.59 | 258,321 | +0.11(+0.73%) |
Aug 29, 2007 | 14.04 | 14.55 | 13.95 | 14.49 | 177,456 | +0.58(+4.17%) |
Aug 28, 2007 | 14.36 | 14.49 | 13.89 | 13.91 | 156,425 | -0.52(-3.61%) |
Aug 27, 2007 | 14.64 | 14.70 | 14.28 | 14.43 | 112,707 | -0.30(-2.03%) |
Aug 24, 2007 | 14.43 | 14.77 | 14.34 | 14.73 | 142,240 | +0.30(+2.08%) |
Aug 23, 2007 | 15.13 | 15.22 | 14.34 | 14.43 | 234,580 | -0.63(-4.17%) |
Aug 22, 2007 | 15.27 | 15.39 | 14.85 | 15.06 | 167,360 | -0.05(-0.32%) |
Aug 21, 2007 | 15.63 | 15.80 | 15.07 | 15.10 | 201,166 | -0.64(-4.05%) |
Aug 20, 2007 | 15.76 | 15.92 | 15.45 | 15.74 | 106,083 | +0.05(+0.31%) |
Aug 17, 2007 | 15.93 | 16.23 | 14.87 | 15.69 | 302,258 | +0.23(+1.50%) |
Aug 16, 2007 | 14.34 | 15.46 | 14.13 | 15.46 | 404,561 | +1.15(+8.03%) |
Aug 15, 2007 | 14.50 | 14.89 | 14.24 | 14.31 | 352,221 | -0.22(-1.53%) |
Aug 14, 2007 | 14.99 | 15.15 | 14.49 | 14.53 | 361,547 | -0.53(-3.53%) |
Aug 13, 2007 | 15.95 | 16.05 | 14.99 | 15.07 | 630,425 | -1.20(-7.36%) |
Aug 10, 2007 | 16.90 | 18.21 | 16.14 | 16.26 | 837,907 | -1.15(-6.60%) |
Aug 09, 2007 | 15.95 | 18.64 | 15.55 | 17.41 | 1,284,558 | -0.40(-2.22%) |
Aug 08, 2007 | 16.42 | 18.35 | 16.29 | 17.81 | 1,194,073 | +1.39(+8.47%) |
Aug 07, 2007 | 15.19 | 16.47 | 15.19 | 16.42 | 546,238 | +1.20(+7.87%) |
Aug 06, 2007 | 14.42 | 15.67 | 14.24 | 15.22 | 512,901 | +0.92(+6.41%) |
Aug 03, 2007 | 14.47 | 15.72 | 14.28 | 14.30 | 221,392 | -1.11(-7.21%) |
Aug 02, 2007 | 14.54 | 15.42 | 14.30 | 15.41 | 318,039 | +0.89(+6.12%) |
Aug 01, 2007 | 14.49 | 14.82 | 14.29 | 14.52 | 276,479 | +0.02(+0.13%) |
Jul 31, 2007 | 14.62 | 15.60 | 14.29 | 14.51 | 568,530 | +1.12(+8.37%) |
Jul 30, 2007 | 13.35 | 13.70 | 13.08 | 13.38 | 154,458 | +0.06(+0.43%) |
Jul 27, 2007 | 13.58 | 13.80 | 13.17 | 13.33 | 182,645 | -0.33(-2.40%) |
Jul 26, 2007 | 14.19 | 14.35 | 13.17 | 13.66 | 305,939 | -0.63(-4.40%) |
Jul 25, 2007 | 14.72 | 14.84 | 14.13 | 14.28 | 193,714 | -0.35(-2.38%) |
Jul 24, 2007 | 15.20 | 15.20 | 14.48 | 14.63 | 214,983 | -0.61(-3.99%) |
Jul 23, 2007 | 15.50 | 15.52 | 15.21 | 15.24 | 103,678 | -0.16(-1.07%) |
Jul 20, 2007 | 15.33 | 15.49 | 15.26 | 15.40 | 293,083 | +0.04(+0.28%) |
Jul 19, 2007 | 15.15 | 15.50 | 14.97 | 15.36 | 146,440 | +0.24(+1.56%) |
Jul 18, 2007 | 14.59 | 15.16 | 14.58 | 15.12 | 295,235 | +0.44(+2.99%) |
Jul 17, 2007 | 14.59 | 14.87 | 14.57 | 14.68 | 150,590 | +0.04(+0.30%) |
Jul 16, 2007 | 14.81 | 15.01 | 14.51 | 14.64 | 129,755 | -0.19(-1.30%) |
Jul 13, 2007 | 14.80 | 14.88 | 14.67 | 14.83 | 129,125 | +0.06(+0.39%) |
Jul 12, 2007 | 14.74 | 15.09 | 14.51 | 14.78 | 236,926 | +0.12(+0.79%) |
Jul 11, 2007 | 14.60 | 14.78 | 14.49 | 14.66 | 139,236 | +0.08(+0.53%) |
Jul 10, 2007 | 14.77 | 14.84 | 14.50 | 14.58 | 171,373 | -0.28(-1.88%) |
Jul 09, 2007 | 15.04 | 15.04 | 14.69 | 14.86 | 181,207 | -0.14(-0.96%) |
Jul 06, 2007 | 15.07 | 15.07 | 14.90 | 15.01 | 173,857 | -0.06(-0.38%) |
Jul 05, 2007 | 15.57 | 15.57 | 14.98 | 15.07 | 153,390 | -0.47(-3.05%) |
Jul 03, 2007 | 15.51 | 15.62 | 15.19 | 15.54 | 130,502 | +0.11(+0.69%) |