Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.21 | 15.47 | 15.05 | 15.44 | 45,857 | +0.19(+1.23%) |
Sep 27, 2007 | 15.21 | 15.26 | 14.86 | 15.26 | 21,859 | +0.14(+0.93%) |
Sep 26, 2007 | 14.92 | 15.23 | 14.82 | 15.12 | 61,571 | +0.16(+1.05%) |
Sep 25, 2007 | 14.88 | 15.22 | 14.81 | 14.96 | 22,870 | +0.06(+0.42%) |
Sep 24, 2007 | 14.67 | 15.27 | 14.67 | 14.90 | 50,331 | +0.22(+1.49%) |
Sep 21, 2007 | 14.89 | 14.89 | 14.25 | 14.68 | 33,648 | -0.12(-0.79%) |
Sep 20, 2007 | 14.94 | 15.12 | 14.36 | 14.79 | 56,936 | -0.12(-0.79%) |
Sep 19, 2007 | 15.27 | 15.66 | 14.61 | 14.91 | 162,077 | -0.23(-1.55%) |
Sep 18, 2007 | 14.42 | 15.19 | 14.42 | 15.15 | 50,928 | +0.63(+4.37%) |
Sep 17, 2007 | 14.84 | 14.84 | 14.29 | 14.51 | 45,496 | -0.37(-2.47%) |
Sep 14, 2007 | 14.88 | 15.07 | 14.71 | 14.88 | 42,674 | +0.00(+0.00%) |
Sep 13, 2007 | 14.80 | 14.92 | 14.71 | 14.88 | 41,107 | +0.13(+0.90%) |
Sep 12, 2007 | 14.49 | 15.00 | 14.43 | 14.75 | 50,501 | +0.21(+1.45%) |
Sep 11, 2007 | 14.97 | 15.29 | 14.22 | 14.54 | 51,701 | -0.53(-3.53%) |
Sep 10, 2007 | 15.12 | 15.64 | 15.07 | 15.07 | 196,780 | -0.20(-1.33%) |
Sep 07, 2007 | 14.93 | 15.27 | 14.86 | 15.27 | 160,619 | +0.13(+0.83%) |
Sep 06, 2007 | 14.86 | 15.27 | 14.61 | 15.15 | 213,832 | +0.46(+3.15%) |
Sep 05, 2007 | 14.16 | 14.76 | 14.06 | 14.68 | 211,568 | +0.53(+3.76%) |
Sep 04, 2007 | 14.02 | 14.17 | 13.43 | 14.15 | 96,937 | +0.04(+0.28%) |
Aug 31, 2007 | 14.10 | 14.17 | 13.90 | 14.11 | 118,516 | +0.12(+0.84%) |
Aug 30, 2007 | 13.89 | 14.08 | 13.84 | 14.00 | 51,229 | +0.16(+1.19%) |
Aug 29, 2007 | 13.77 | 13.99 | 13.39 | 13.83 | 144,565 | +0.15(+1.09%) |
Aug 28, 2007 | 14.07 | 14.26 | 13.68 | 13.68 | 58,838 | -0.29(-2.07%) |
Aug 27, 2007 | 13.86 | 14.27 | 13.72 | 13.97 | 52,702 | +0.07(+0.51%) |
Aug 24, 2007 | 14.05 | 14.11 | 13.39 | 13.90 | 42,295 | -0.03(-0.22%) |
Aug 23, 2007 | 14.10 | 14.10 | 13.39 | 13.93 | 35,285 | +0.31(+2.24%) |
Aug 22, 2007 | 13.49 | 14.14 | 12.95 | 13.63 | 109,185 | -0.23(-1.69%) |
Aug 21, 2007 | 12.61 | 14.08 | 12.54 | 13.86 | 92,019 | +1.10(+8.59%) |
Aug 20, 2007 | 13.13 | 13.13 | 12.37 | 12.77 | 44,426 | -0.21(-1.63%) |
Aug 17, 2007 | 13.24 | 13.39 | 12.98 | 12.98 | 46,018 | -0.13(-1.02%) |
Aug 16, 2007 | 13.31 | 13.47 | 12.76 | 13.11 | 266,390 | -0.52(-3.79%) |
Aug 15, 2007 | 13.02 | 13.75 | 12.99 | 13.63 | 291,620 | +0.38(+2.84%) |
Aug 14, 2007 | 13.09 | 13.27 | 13.04 | 13.25 | 112,348 | +0.03(+0.24%) |
Aug 13, 2007 | 12.92 | 13.35 | 12.35 | 13.22 | 153,214 | +0.43(+3.37%) |
Aug 10, 2007 | 12.94 | 13.06 | 12.69 | 12.79 | 44,850 | -0.22(-1.69%) |
Aug 09, 2007 | 13.16 | 13.24 | 12.58 | 13.01 | 118,548 | -0.25(-1.89%) |
Aug 08, 2007 | 12.54 | 13.31 | 12.37 | 13.26 | 212,246 | +0.10(+0.77%) |
Aug 07, 2007 | 11.79 | 13.31 | 11.79 | 13.16 | 171,109 | +1.31(+11.04%) |
Aug 06, 2007 | 11.87 | 12.10 | 11.73 | 11.85 | 114,960 | +0.12(+1.00%) |
Aug 03, 2007 | 11.73 | 11.97 | 11.59 | 11.73 | 34,094 | -0.25(-2.09%) |
Aug 02, 2007 | 11.24 | 12.33 | 10.99 | 11.98 | 117,334 | +0.67(+5.88%) |
Aug 01, 2007 | 11.23 | 11.32 | 10.85 | 11.32 | 118,185 | +0.14(+1.26%) |
Jul 31, 2007 | 10.10 | 11.25 | 10.10 | 11.18 | 166,498 | +1.07(+10.62%) |
Jul 30, 2007 | 10.02 | 10.10 | 9.954 | 10.10 | 10,533 | +0.12(+1.18%) |
Jul 27, 2007 | 10.02 | 10.17 | 9.946 | 9.986 | 4,250 | +0.05(+0.47%) |
Jul 26, 2007 | 9.954 | 10.20 | 9.751 | 9.939 | 18,824 | -0.13(-1.25%) |
Jul 25, 2007 | 10.18 | 10.18 | 9.868 | 10.06 | 44,707 | -0.09(-0.85%) |
Jul 24, 2007 | 10.16 | 10.22 | 10.15 | 10.15 | 21,195 | -0.03(-0.31%) |
Jul 23, 2007 | 10.06 | 10.21 | 10.06 | 10.18 | 14,734 | +0.00(+0.00%) |
Jul 20, 2007 | 10.18 | 10.21 | 10.17 | 10.18 | 6,977 | +0.00(+0.00%) |
Jul 19, 2007 | 10.18 | 10.25 | 10.18 | 10.18 | 18,695 | -0.04(-0.38%) |
Jul 18, 2007 | 10.24 | 10.24 | 10.09 | 10.22 | 28,450 | -0.03(-0.31%) |
Jul 17, 2007 | 10.36 | 10.48 | 10.25 | 10.25 | 9,429 | -0.24(-2.31%) |
Jul 16, 2007 | 10.26 | 10.49 | 10.24 | 10.49 | 10,533 | +0.24(+2.37%) |
Jul 13, 2007 | 10.21 | 10.30 | 10.21 | 10.25 | 7,154 | +0.05(+0.46%) |
Jul 12, 2007 | 10.33 | 10.40 | 10.17 | 10.20 | 14,976 | -0.01(-0.08%) |
Jul 11, 2007 | 10.17 | 10.28 | 10.16 | 10.21 | 10,351 | +0.06(+0.62%) |
Jul 10, 2007 | 10.12 | 10.25 | 10.12 | 10.15 | 10,479 | -0.11(-1.07%) |
Jul 09, 2007 | 10.33 | 10.47 | 10.26 | 10.26 | 21,687 | -0.03(-0.26%) |
Jul 06, 2007 | 10.14 | 10.31 | 10.14 | 10.29 | 8,171 | +0.14(+1.42%) |
Jul 05, 2007 | 10.15 | 10.15 | 10.08 | 10.14 | 6,639 | -0.02(-0.15%) |
Jul 03, 2007 | 10.10 | 10.28 | 10.10 | 10.16 | 9,193 | -0.15(-1.44%) |