Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.58 | 15.99 | 14.00 | 15.00 | 421,105 | +0.25(+1.69%) |
Sep 27, 2007 | 15.49 | 15.49 | 14.20 | 14.75 | 81,830 | -0.39(-2.58%) |
Sep 26, 2007 | 14.77 | 15.21 | 14.77 | 15.14 | 5,450 | +0.49(+3.34%) |
Sep 25, 2007 | 14.98 | 15.05 | 14.51 | 14.65 | 25,473 | -0.36(-2.40%) |
Sep 24, 2007 | 15.68 | 15.76 | 15.00 | 15.01 | 7,929 | -0.49(-3.16%) |
Sep 21, 2007 | 14.81 | 15.50 | 14.81 | 15.50 | 16,905 | +0.37(+2.45%) |
Sep 20, 2007 | 14.85 | 15.60 | 14.73 | 15.13 | 19,709 | +0.28(+1.89%) |
Sep 19, 2007 | 15.00 | 15.00 | 14.37 | 14.85 | 18,593 | +0.02(+0.13%) |
Sep 18, 2007 | 15.15 | 15.15 | 14.65 | 14.83 | 28,309 | -0.26(-1.72%) |
Sep 17, 2007 | 14.84 | 15.22 | 14.28 | 15.09 | 65,675 | +0.74(+5.16%) |
Sep 14, 2007 | 14.20 | 14.84 | 14.02 | 14.35 | 8,900 | -0.15(-1.03%) |
Sep 13, 2007 | 14.36 | 14.50 | 14.31 | 14.50 | 4,578 | +0.19(+1.33%) |
Sep 12, 2007 | 14.23 | 14.31 | 13.50 | 14.31 | 32,067 | +1.10(+8.33%) |
Sep 11, 2007 | 13.17 | 13.99 | 13.00 | 13.21 | 12,568 | -0.05(-0.38%) |
Sep 10, 2007 | 13.36 | 13.40 | 13.08 | 13.26 | 2,180 | -0.14(-1.04%) |
Sep 07, 2007 | 13.76 | 13.79 | 13.40 | 13.40 | 6,513 | -0.60(-4.29%) |
Sep 06, 2007 | 14.46 | 14.46 | 13.85 | 14.00 | 6,070 | -0.30(-2.10%) |
Sep 05, 2007 | 15.49 | 15.49 | 13.77 | 14.30 | 43,312 | -1.19(-7.68%) |
Sep 04, 2007 | 14.11 | 15.49 | 14.11 | 15.49 | 56,891 | +1.31(+9.24%) |
Aug 31, 2007 | 14.19 | 14.19 | 14.02 | 14.18 | 3,221 | -0.01(-0.07%) |
Aug 30, 2007 | 13.00 | 14.19 | 13.00 | 14.19 | 96,779 | +0.89(+6.69%) |
Aug 29, 2007 | 13.55 | 13.85 | 12.75 | 13.30 | 80,877 | -0.06(-0.45%) |
Aug 28, 2007 | 14.00 | 14.00 | 13.36 | 13.36 | 102,479 | -0.47(-3.40%) |
Aug 27, 2007 | 14.00 | 14.00 | 13.83 | 13.83 | 1,200 | -0.33(-2.33%) |
Aug 24, 2007 | 14.10 | 14.16 | 13.67 | 14.16 | 11,645 | +0.06(+0.43%) |
Aug 23, 2007 | 13.88 | 14.10 | 13.51 | 14.10 | 41,644 | +0.38(+2.77%) |
Aug 22, 2007 | 14.22 | 14.22 | 13.29 | 13.72 | 43,465 | -0.03(-0.22%) |
Aug 21, 2007 | 11.85 | 13.75 | 11.85 | 13.75 | 98,551 | +1.90(+16.03%) |
Aug 20, 2007 | 12.00 | 12.01 | 11.75 | 11.85 | 24,250 | -0.14(-1.17%) |
Aug 17, 2007 | 11.04 | 12.22 | 11.04 | 11.99 | 148,343 | +0.34(+2.92%) |
Aug 16, 2007 | 12.20 | 12.44 | 11.54 | 11.65 | 43,882 | -0.44(-3.64%) |
Aug 15, 2007 | 13.51 | 13.70 | 12.01 | 12.09 | 41,755 | -1.69(-12.26%) |
Aug 14, 2007 | 13.72 | 14.11 | 13.25 | 13.78 | 130,909 | +0.40(+2.99%) |
Aug 13, 2007 | 13.57 | 13.75 | 13.26 | 13.38 | 66,329 | +0.16(+1.21%) |
Aug 10, 2007 | 13.02 | 13.64 | 13.00 | 13.22 | 109,465 | -0.58(-4.20%) |
Aug 09, 2007 | 12.50 | 14.24 | 12.50 | 13.80 | 145,118 | +0.46(+3.45%) |
Aug 08, 2007 | 13.00 | 13.70 | 12.61 | 13.34 | 326,709 | +0.60(+4.71%) |
Aug 07, 2007 | 12.10 | 12.85 | 12.00 | 12.74 | 172,170 | +0.34(+2.74%) |
Aug 06, 2007 | 12.10 | 12.50 | 12.00 | 12.40 | 199,639 | +0.54(+4.55%) |