Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.32 | 13.45 | 13.28 | 13.44 | 1,109,979 | +0.13(+0.99%) |
Sep 27, 2007 | 13.38 | 13.44 | 13.26 | 13.31 | 713,180 | -0.04(-0.33%) |
Sep 26, 2007 | 13.13 | 13.40 | 13.06 | 13.35 | 1,557,654 | +0.21(+1.63%) |
Sep 25, 2007 | 13.12 | 13.24 | 12.99 | 13.14 | 1,617,830 | +0.02(+0.17%) |
Sep 24, 2007 | 12.91 | 13.30 | 12.82 | 13.12 | 3,787,823 | +0.26(+2.05%) |
Sep 21, 2007 | 12.79 | 12.91 | 12.67 | 12.85 | 1,936,217 | +0.18(+1.43%) |
Sep 20, 2007 | 12.77 | 12.93 | 12.61 | 12.67 | 1,391,713 | -0.10(-0.77%) |
Sep 19, 2007 | 12.68 | 12.94 | 12.62 | 12.77 | 1,391,531 | +0.25(+1.97%) |
Sep 18, 2007 | 12.29 | 12.53 | 12.16 | 12.53 | 2,171,452 | +0.23(+1.87%) |
Sep 17, 2007 | 12.50 | 12.52 | 12.21 | 12.29 | 765,332 | -0.26(-2.10%) |
Sep 14, 2007 | 12.69 | 12.67 | 12.50 | 12.56 | 1,468,666 | -0.13(-1.04%) |
Sep 13, 2007 | 12.48 | 12.75 | 12.45 | 12.69 | 1,249,478 | +0.32(+2.62%) |
Sep 12, 2007 | 12.52 | 12.56 | 12.32 | 12.37 | 854,867 | -0.20(-1.57%) |
Sep 11, 2007 | 12.37 | 12.66 | 12.31 | 12.56 | 1,187,387 | +0.20(+1.60%) |
Sep 10, 2007 | 12.49 | 12.60 | 12.28 | 12.37 | 1,227,596 | -0.07(-0.57%) |
Sep 07, 2007 | 12.59 | 12.80 | 12.21 | 12.44 | 819,491 | -0.24(-1.86%) |
Sep 06, 2007 | 12.42 | 12.70 | 12.38 | 12.67 | 2,416,169 | +0.25(+2.03%) |
Sep 05, 2007 | 12.52 | 12.68 | 12.19 | 12.42 | 1,097,031 | -0.09(-0.74%) |
Sep 04, 2007 | 12.53 | 12.65 | 12.27 | 12.51 | 998,196 | +0.13(+1.02%) |
Aug 31, 2007 | 12.25 | 12.44 | 12.22 | 12.39 | 940,391 | +0.33(+2.78%) |
Aug 30, 2007 | 12.18 | 12.28 | 11.92 | 12.05 | 720,656 | -0.13(-1.04%) |
Aug 29, 2007 | 11.95 | 12.19 | 11.86 | 12.18 | 798,885 | +0.27(+2.30%) |
Aug 28, 2007 | 12.02 | 12.20 | 11.87 | 11.91 | 885,867 | -0.15(-1.23%) |
Aug 27, 2007 | 12.34 | 12.40 | 12.01 | 12.05 | 1,355,425 | -0.36(-2.91%) |
Aug 24, 2007 | 12.27 | 12.42 | 12.08 | 12.42 | 1,107,426 | +0.22(+1.80%) |
Aug 23, 2007 | 12.14 | 12.39 | 12.08 | 12.20 | 1,286,496 | +0.06(+0.50%) |
Aug 22, 2007 | 11.85 | 12.18 | 11.82 | 12.14 | 1,330,990 | +0.31(+2.60%) |
Aug 21, 2007 | 11.81 | 11.93 | 11.71 | 11.83 | 1,758,971 | +0.02(+0.14%) |
Aug 20, 2007 | 11.98 | 12.10 | 11.75 | 11.81 | 1,969,405 | -0.16(-1.37%) |
Aug 17, 2007 | 11.94 | 12.23 | 11.64 | 11.98 | 1,698,247 | +0.09(+0.78%) |
Aug 16, 2007 | 12.06 | 11.91 | 11.30 | 11.88 | 3,376,996 | -0.18(-1.46%) |
Aug 15, 2007 | 12.39 | 12.65 | 12.06 | 12.06 | 1,807,595 | -0.39(-3.17%) |
Aug 14, 2007 | 12.61 | 12.76 | 12.45 | 12.45 | 5,274,940 | -0.20(-1.56%) |
Aug 13, 2007 | 12.23 | 12.73 | 12.20 | 12.65 | 3,464,330 | +0.42(+3.45%) |
Aug 10, 2007 | 12.29 | 12.43 | 11.71 | 12.23 | 5,242,851 | -0.29(-2.32%) |
Aug 09, 2007 | 12.61 | 12.69 | 12.24 | 12.52 | 2,479,992 | -0.09(-0.74%) |
Aug 08, 2007 | 12.45 | 12.72 | 12.38 | 12.61 | 4,171,310 | +0.31(+2.50%) |
Aug 07, 2007 | 12.00 | 12.40 | 11.90 | 12.31 | 1,951,717 | +0.21(+1.77%) |
Aug 06, 2007 | 11.94 | 12.11 | 11.72 | 12.09 | 1,965,935 | +0.20(+1.71%) |
Aug 03, 2007 | 11.98 | 12.12 | 11.88 | 11.89 | 1,528,295 | -0.23(-1.90%) |
Aug 02, 2007 | 12.12 | 12.29 | 12.04 | 12.12 | 1,683,995 | -0.20(-1.60%) |
Aug 01, 2007 | 12.45 | 12.56 | 11.98 | 12.32 | 2,661,250 | -0.12(-0.97%) |
Jul 31, 2007 | 12.40 | 12.88 | 12.37 | 12.44 | 2,810,415 | +0.03(+0.27%) |
Jul 30, 2007 | 12.35 | 12.55 | 12.11 | 12.40 | 4,751,191 | +0.11(+0.89%) |
Jul 27, 2007 | 12.87 | 12.91 | 12.17 | 12.29 | 3,278,094 | -0.52(-4.02%) |
Jul 26, 2007 | 13.10 | 13.43 | 12.66 | 12.81 | 4,354,389 | -0.53(-3.99%) |
Jul 25, 2007 | 13.25 | 13.45 | 13.04 | 13.34 | 2,224,252 | +0.13(+1.00%) |
Jul 24, 2007 | 13.69 | 13.71 | 13.10 | 13.21 | 1,620,930 | -0.49(-3.56%) |
Jul 23, 2007 | 13.82 | 13.87 | 13.69 | 13.70 | 2,471,604 | -0.05(-0.40%) |
Jul 20, 2007 | 13.93 | 13.98 | 13.72 | 13.75 | 1,126,390 | -0.18(-1.26%) |
Jul 19, 2007 | 14.02 | 14.10 | 13.86 | 13.93 | 835,538 | +0.02(+0.12%) |
Jul 18, 2007 | 13.93 | 13.96 | 13.78 | 13.91 | 1,098,126 | -0.06(-0.43%) |
Jul 17, 2007 | 14.14 | 14.21 | 13.97 | 13.97 | 832,985 | -0.08(-0.59%) |
Jul 16, 2007 | 14.24 | 14.33 | 14.02 | 14.06 | 951,514 | -0.26(-1.80%) |
Jul 13, 2007 | 14.44 | 14.53 | 14.22 | 14.31 | 1,591,571 | -0.03(-0.19%) |
Jul 12, 2007 | 14.15 | 14.37 | 14.08 | 14.34 | 2,592,321 | +0.28(+1.99%) |
Jul 11, 2007 | 13.98 | 14.09 | 13.94 | 14.06 | 1,645,365 | +0.10(+0.75%) |
Jul 10, 2007 | 13.86 | 14.12 | 13.81 | 13.96 | 1,505,318 | +0.12(+0.87%) |
Jul 09, 2007 | 13.52 | 13.91 | 13.50 | 13.84 | 2,277,946 | +0.36(+2.64%) |
Jul 06, 2007 | 13.44 | 13.55 | 13.34 | 13.48 | 1,040,685 | +0.04(+0.29%) |
Jul 05, 2007 | 13.51 | 13.58 | 13.31 | 13.44 | 1,371,107 | +0.01(+0.04%) |
Jul 03, 2007 | 13.68 | 13.76 | 13.41 | 13.44 | 810,374 | -0.18(-1.29%) |