Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.49 | 13.94 | 13.35 | 13.83 | 6,700 | +0.39(+2.90%) |
Sep 27, 2007 | 13.49 | 13.49 | 13.15 | 13.44 | 10,600 | +0.08(+0.60%) |
Sep 26, 2007 | 13.40 | 13.50 | 13.15 | 13.36 | 8,800 | -0.09(-0.67%) |
Sep 25, 2007 | 13.75 | 13.94 | 13.30 | 13.45 | 4,200 | -0.20(-1.47%) |
Sep 24, 2007 | 13.50 | 13.94 | 13.30 | 13.65 | 6,700 | +0.00(+0.00%) |
Sep 21, 2007 | 14.50 | 14.50 | 13.65 | 13.65 | 9,600 | -0.65(-4.55%) |
Sep 20, 2007 | 13.70 | 14.30 | 13.56 | 14.30 | 6,500 | +0.55(+4.00%) |
Sep 19, 2007 | 13.49 | 13.75 | 13.40 | 13.75 | 2,700 | +0.15(+1.10%) |
Sep 18, 2007 | 13.39 | 13.70 | 13.25 | 13.60 | 8,800 | +0.20(+1.49%) |
Sep 17, 2007 | 13.38 | 13.67 | 13.24 | 13.40 | 4,500 | -0.65(-4.62%) |
Sep 14, 2007 | 13.85 | 14.05 | 13.50 | 14.05 | 1,100 | +0.15(+1.06%) |
Sep 13, 2007 | 14.02 | 14.44 | 13.81 | 13.90 | 2,700 | -0.20(-1.41%) |
Sep 12, 2007 | 14.55 | 14.61 | 14.10 | 14.10 | 1,500 | -0.30(-2.08%) |
Sep 11, 2007 | 14.78 | 14.78 | 14.05 | 14.40 | 2,800 | -0.10(-0.69%) |
Sep 10, 2007 | 14.88 | 15.20 | 14.36 | 14.50 | 6,000 | +0.10(+0.69%) |
Sep 07, 2007 | 14.20 | 14.45 | 13.51 | 14.40 | 6,300 | -0.09(-0.62%) |
Sep 06, 2007 | 14.05 | 14.50 | 13.56 | 14.49 | 6,700 | +0.71(+5.15%) |
Sep 05, 2007 | 13.81 | 14.00 | 13.55 | 13.78 | 6,800 | -0.15(-1.08%) |
Sep 04, 2007 | 13.55 | 14.00 | 13.55 | 13.93 | 3,900 | -0.12(-0.85%) |
Aug 31, 2007 | 14.10 | 14.20 | 13.45 | 14.05 | 2,100 | -0.15(-1.06%) |
Aug 30, 2007 | 14.25 | 14.25 | 13.50 | 14.20 | 4,500 | -0.10(-0.70%) |
Aug 29, 2007 | 14.25 | 15.00 | 14.25 | 14.30 | 2,100 | -0.12(-0.83%) |
Aug 28, 2007 | 14.71 | 14.95 | 14.42 | 14.42 | 3,800 | -0.46(-3.09%) |
Aug 27, 2007 | 14.80 | 15.50 | 14.40 | 14.88 | 19,700 | +0.44(+3.05%) |
Aug 24, 2007 | 13.20 | 14.65 | 13.20 | 14.44 | 12,600 | +1.20(+9.06%) |
Aug 23, 2007 | 13.25 | 13.25 | 12.70 | 13.24 | 18,200 | -0.23(-1.71%) |
Aug 22, 2007 | 13.38 | 13.59 | 13.30 | 13.47 | 17,400 | -0.12(-0.91%) |
Aug 21, 2007 | 13.96 | 14.21 | 13.20 | 13.59 | 14,400 | -0.39(-2.76%) |
Aug 20, 2007 | 14.00 | 14.00 | 13.20 | 13.98 | 13,500 | +0.03(+0.22%) |
Aug 17, 2007 | 16.41 | 16.41 | 13.00 | 13.95 | 24,100 | +0.94(+7.23%) |
Aug 16, 2007 | 15.00 | 15.00 | 13.01 | 13.01 | 13,000 | -1.64(-11.19%) |
Aug 15, 2007 | 13.95 | 15.98 | 13.60 | 14.65 | 13,300 | +0.60(+4.27%) |
Aug 14, 2007 | 14.79 | 14.79 | 13.60 | 14.05 | 9,500 | -0.65(-4.42%) |
Aug 13, 2007 | 14.50 | 15.50 | 14.50 | 14.70 | 18,000 | +0.25(+1.73%) |
Aug 10, 2007 | 15.79 | 15.80 | 14.01 | 14.45 | 17,900 | -1.10(-7.07%) |
Aug 09, 2007 | 15.55 | 15.75 | 15.10 | 15.55 | 7,500 | -0.88(-5.36%) |
Aug 08, 2007 | 16.05 | 17.27 | 15.95 | 16.43 | 12,200 | +0.83(+5.32%) |
Aug 07, 2007 | 15.40 | 19.95 | 14.62 | 15.60 | 21,100 | +0.20(+1.29%) |
Aug 06, 2007 | 16.13 | 16.13 | 15.15 | 15.40 | 19,100 | -0.90(-5.51%) |
Aug 03, 2007 | 16.75 | 17.40 | 15.90 | 16.30 | 10,900 | -1.10(-6.32%) |
Aug 02, 2007 | 17.85 | 18.90 | 17.16 | 17.40 | 13,000 | -0.48(-2.68%) |
Aug 01, 2007 | 19.15 | 19.15 | 17.11 | 17.88 | 12,800 | -1.12(-5.89%) |
Jul 31, 2007 | 19.35 | 19.44 | 18.56 | 19.00 | 6,100 | -0.11(-0.58%) |
Jul 30, 2007 | 17.99 | 20.00 | 17.71 | 19.11 | 22,000 | +1.17(+6.52%) |
Jul 27, 2007 | 18.50 | 18.57 | 17.01 | 17.94 | 14,500 | -0.86(-4.57%) |
Jul 26, 2007 | 19.10 | 19.70 | 18.00 | 18.80 | 20,600 | -0.90(-4.57%) |
Jul 25, 2007 | 19.94 | 19.95 | 19.17 | 19.70 | 14,400 | -0.03(-0.15%) |
Jul 24, 2007 | 21.90 | 21.90 | 19.61 | 19.73 | 26,400 | -1.42(-6.71%) |
Jul 23, 2007 | 18.24 | 21.28 | 18.24 | 21.15 | 28,000 | +2.95(+16.21%) |
Jul 20, 2007 | 18.20 | 18.70 | 17.10 | 18.20 | 15,400 | -0.19(-1.03%) |
Jul 19, 2007 | 18.50 | 19.45 | 18.00 | 18.39 | 20,800 | -0.70(-3.67%) |
Jul 18, 2007 | 19.53 | 20.68 | 18.38 | 19.09 | 39,600 | -0.82(-4.12%) |
Jul 17, 2007 | 18.50 | 20.00 | 18.50 | 19.91 | 36,500 | +1.66(+9.10%) |
Jul 16, 2007 | 17.10 | 19.18 | 17.10 | 18.25 | 38,100 | +1.28(+7.54%) |
Jul 13, 2007 | 17.13 | 17.18 | 16.65 | 16.97 | 8,900 | -0.24(-1.39%) |
Jul 12, 2007 | 17.15 | 17.72 | 17.07 | 17.21 | 14,500 | +0.21(+1.24%) |
Jul 11, 2007 | 16.60 | 17.20 | 16.60 | 17.00 | 8,100 | +0.27(+1.61%) |
Jul 10, 2007 | 17.40 | 17.40 | 16.70 | 16.73 | 4,100 | -0.47(-2.73%) |
Jul 09, 2007 | 15.81 | 17.61 | 15.61 | 17.20 | 35,400 | +1.39(+8.79%) |
Jul 06, 2007 | 16.56 | 16.56 | 15.58 | 15.81 | 20,900 | -0.94(-5.61%) |
Jul 05, 2007 | 16.97 | 17.40 | 16.60 | 16.75 | 9,100 | -0.05(-0.30%) |
Jul 03, 2007 | 16.89 | 17.50 | 16.75 | 16.80 | 23,800 | +0.16(+0.96%) |