Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.51 | 12.55 | 12.08 | 12.26 | 9,006,085 | -0.30(-2.42%) |
Sep 27, 2007 | 12.55 | 12.63 | 12.48 | 12.56 | 5,899,772 | +0.03(+0.23%) |
Sep 26, 2007 | 12.42 | 12.68 | 12.16 | 12.53 | 7,926,573 | +0.22(+1.80%) |
Sep 25, 2007 | 12.39 | 12.44 | 12.21 | 12.31 | 9,037,730 | -0.06(-0.47%) |
Sep 24, 2007 | 11.83 | 12.40 | 11.81 | 12.37 | 10,076,532 | +0.43(+3.62%) |
Sep 21, 2007 | 11.15 | 11.99 | 11.15 | 11.94 | 12,179,964 | +0.46(+3.97%) |
Sep 20, 2007 | 11.66 | 11.69 | 11.46 | 11.48 | 5,587,943 | -0.23(-1.95%) |
Sep 19, 2007 | 11.90 | 12.08 | 11.67 | 11.71 | 7,229,363 | -0.09(-0.74%) |
Sep 18, 2007 | 11.62 | 11.87 | 11.48 | 11.80 | 4,444,799 | +0.24(+2.07%) |
Sep 17, 2007 | 11.70 | 11.76 | 11.51 | 11.56 | 2,642,590 | -0.21(-1.79%) |
Sep 14, 2007 | 11.73 | 11.81 | 11.58 | 11.77 | 5,412,785 | +0.02(+0.15%) |
Sep 13, 2007 | 11.69 | 11.76 | 11.55 | 11.75 | 5,839,732 | +0.10(+0.85%) |
Sep 12, 2007 | 11.58 | 11.72 | 11.49 | 11.65 | 5,241,562 | +0.08(+0.71%) |
Sep 11, 2007 | 11.29 | 11.61 | 11.26 | 11.57 | 4,732,167 | +0.27(+2.43%) |
Sep 10, 2007 | 11.37 | 11.44 | 11.06 | 11.29 | 5,309,640 | -0.04(-0.31%) |
Sep 07, 2007 | 11.40 | 11.51 | 11.25 | 11.33 | 5,648,495 | -0.30(-2.61%) |
Sep 06, 2007 | 11.16 | 11.69 | 11.16 | 11.63 | 6,080,403 | +0.02(+0.15%) |
Sep 05, 2007 | 11.69 | 11.70 | 11.54 | 11.62 | 5,599,574 | -0.13(-1.14%) |
Sep 04, 2007 | 10.94 | 11.84 | 10.94 | 11.75 | 8,061,704 | +0.74(+6.74%) |
Aug 31, 2007 | 11.11 | 11.11 | 10.85 | 11.01 | 5,487,535 | +0.04(+0.37%) |
Aug 30, 2007 | 11.04 | 11.12 | 10.90 | 10.97 | 5,921,666 | -0.22(-1.98%) |
Aug 29, 2007 | 11.08 | 11.19 | 11.03 | 11.19 | 5,876,508 | +0.14(+1.27%) |
Aug 28, 2007 | 11.25 | 11.33 | 10.93 | 11.05 | 8,944,164 | -0.31(-2.73%) |
Aug 27, 2007 | 11.60 | 11.60 | 11.32 | 11.36 | 3,895,720 | -0.25(-2.12%) |
Aug 24, 2007 | 11.50 | 11.66 | 11.07 | 11.60 | 5,748,390 | +0.14(+1.22%) |
Aug 23, 2007 | 11.46 | 11.57 | 11.26 | 11.46 | 5,996,245 | +0.05(+0.41%) |
Aug 22, 2007 | 11.21 | 11.57 | 11.20 | 11.42 | 6,290,627 | +0.32(+2.84%) |
Aug 21, 2007 | 10.82 | 11.20 | 10.82 | 11.10 | 5,929,877 | +0.27(+2.48%) |
Aug 20, 2007 | 11.40 | 11.40 | 10.80 | 10.83 | 5,156,206 | -0.12(-1.07%) |
Aug 17, 2007 | 11.36 | 11.89 | 10.53 | 10.95 | 10,270,526 | +0.22(+2.02%) |
Aug 16, 2007 | 10.89 | 10.95 | 10.50 | 10.73 | 11,972,307 | -0.33(-2.96%) |
Aug 15, 2007 | 11.00 | 11.32 | 11.00 | 11.06 | 10,558,371 | -0.05(-0.42%) |
Aug 14, 2007 | 11.39 | 11.40 | 11.08 | 11.11 | 7,002,718 | -0.29(-2.56%) |
Aug 13, 2007 | 11.46 | 11.75 | 11.36 | 11.40 | 6,026,350 | -0.08(-0.71%) |
Aug 10, 2007 | 11.31 | 12.07 | 10.65 | 11.48 | 11,771,075 | -0.18(-1.50%) |
Aug 09, 2007 | 11.12 | 12.25 | 8.769 | 11.66 | 15,581,450 | -0.34(-2.83%) |
Aug 08, 2007 | 11.81 | 12.21 | 11.74 | 12.00 | 7,725,542 | +0.18(+1.48%) |
Aug 07, 2007 | 11.49 | 11.95 | 11.48 | 11.82 | 9,238,616 | +0.05(+0.40%) |
Aug 06, 2007 | 11.44 | 11.82 | 11.41 | 11.77 | 8,593,421 | +0.24(+2.08%) |
Aug 03, 2007 | 11.64 | 11.65 | 11.53 | 11.53 | 9,784,492 | -0.03(-0.25%) |
Aug 02, 2007 | 11.34 | 11.63 | 11.34 | 11.56 | 8,008,982 | +0.00(+0.00%) |
Aug 01, 2007 | 11.69 | 11.82 | 11.47 | 11.56 | 9,359,936 | -0.10(-0.85%) |
Jul 31, 2007 | 11.84 | 11.92 | 11.65 | 11.66 | 7,427,613 | -0.18(-1.48%) |
Jul 30, 2007 | 11.81 | 11.95 | 11.59 | 11.84 | 7,102,100 | +0.04(+0.30%) |
Jul 27, 2007 | 12.22 | 12.28 | 11.77 | 11.80 | 8,151,175 | -0.40(-3.30%) |
Jul 26, 2007 | 12.36 | 12.57 | 12.14 | 12.21 | 10,701,168 | -0.32(-2.57%) |
Jul 25, 2007 | 12.53 | 12.62 | 12.32 | 12.53 | 9,545,876 | -0.01(-0.05%) |
Jul 24, 2007 | 12.05 | 12.67 | 12.05 | 12.53 | 17,192,008 | +0.43(+3.58%) |
Jul 23, 2007 | 11.82 | 12.40 | 11.82 | 12.10 | 5,800,433 | +0.02(+0.14%) |
Jul 20, 2007 | 11.72 | 12.27 | 11.46 | 12.08 | 9,707,572 | +0.10(+0.83%) |
Jul 19, 2007 | 11.79 | 12.07 | 11.79 | 11.98 | 9,663,748 | +0.09(+0.79%) |
Jul 18, 2007 | 11.90 | 11.95 | 11.69 | 11.89 | 7,184,632 | -0.09(-0.73%) |
Jul 17, 2007 | 12.10 | 12.12 | 11.91 | 11.98 | 5,935,008 | -0.09(-0.73%) |
Jul 16, 2007 | 12.03 | 12.19 | 11.94 | 12.07 | 4,697,059 | -0.01(-0.10%) |
Jul 13, 2007 | 12.16 | 12.31 | 12.00 | 12.08 | 5,619,649 | -0.15(-1.20%) |
Jul 12, 2007 | 12.04 | 12.24 | 11.98 | 12.22 | 6,781,205 | +0.10(+0.82%) |
Jul 11, 2007 | 12.04 | 12.18 | 11.91 | 12.12 | 6,498,626 | +0.04(+0.29%) |
Jul 10, 2007 | 11.84 | 12.32 | 11.73 | 12.09 | 11,520,068 | +0.33(+2.78%) |
Jul 09, 2007 | 11.87 | 11.94 | 11.70 | 11.76 | 12,597,964 | -0.11(-0.93%) |
Jul 06, 2007 | 11.98 | 11.99 | 11.84 | 11.87 | 9,077,361 | -0.11(-0.88%) |
Jul 05, 2007 | 12.12 | 12.20 | 11.81 | 11.98 | 6,915,562 | -0.14(-1.16%) |
Jul 03, 2007 | 12.19 | 12.23 | 12.08 | 12.12 | 3,692,510 | -0.08(-0.62%) |