Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.90 | 14.15 | 13.70 | 13.70 | 2,104,996 | -0.16(-1.18%) |
Sep 27, 2007 | 14.07 | 14.21 | 13.69 | 13.86 | 2,291,432 | -0.21(-1.49%) |
Sep 26, 2007 | 14.32 | 14.39 | 13.95 | 14.07 | 879,528 | -0.26(-1.78%) |
Sep 25, 2007 | 14.43 | 14.43 | 14.25 | 14.33 | 293,616 | -0.10(-0.68%) |
Sep 24, 2007 | 14.43 | 14.49 | 14.38 | 14.43 | 232,792 | -0.01(-0.07%) |
Sep 21, 2007 | 14.49 | 14.54 | 14.41 | 14.44 | 278,632 | -0.05(-0.35%) |
Sep 20, 2007 | 14.38 | 14.81 | 14.30 | 14.49 | 597,908 | +0.11(+0.76%) |
Sep 19, 2007 | 14.44 | 14.49 | 14.31 | 14.38 | 710,916 | +0.04(+0.30%) |
Sep 18, 2007 | 14.25 | 14.47 | 14.14 | 14.34 | 548,976 | +0.10(+0.71%) |
Sep 17, 2007 | 14.36 | 14.41 | 14.15 | 14.23 | 241,824 | -0.11(-0.75%) |
Sep 14, 2007 | 14.31 | 14.37 | 14.18 | 14.34 | 357,784 | +0.02(+0.15%) |
Sep 13, 2007 | 14.38 | 14.42 | 14.19 | 14.32 | 352,108 | -0.03(-0.17%) |
Sep 12, 2007 | 14.45 | 14.45 | 14.24 | 14.35 | 411,136 | -0.05(-0.38%) |
Sep 11, 2007 | 14.19 | 14.45 | 14.13 | 14.40 | 415,472 | +0.23(+1.64%) |
Sep 10, 2007 | 14.29 | 14.31 | 14.09 | 14.17 | 463,956 | -0.16(-1.11%) |
Sep 07, 2007 | 14.01 | 14.42 | 14.01 | 14.33 | 665,188 | +0.26(+1.81%) |
Sep 06, 2007 | 14.09 | 14.18 | 14.02 | 14.07 | 549,520 | -0.09(-0.60%) |
Sep 05, 2007 | 14.04 | 14.19 | 13.97 | 14.16 | 483,864 | +0.10(+0.68%) |
Sep 04, 2007 | 14.06 | 14.38 | 13.99 | 14.06 | 771,368 | +0.09(+0.66%) |
Aug 31, 2007 | 13.89 | 14.03 | 13.75 | 13.97 | 465,856 | +0.15(+1.09%) |
Aug 30, 2007 | 13.90 | 13.99 | 13.75 | 13.82 | 513,080 | -0.13(-0.91%) |
Aug 29, 2007 | 13.91 | 13.98 | 13.79 | 13.95 | 655,428 | +0.07(+0.50%) |
Aug 28, 2007 | 13.62 | 14.10 | 13.60 | 13.88 | 905,032 | +0.24(+1.75%) |
Aug 27, 2007 | 13.53 | 13.68 | 13.51 | 13.64 | 811,924 | +0.14(+1.02%) |
Aug 24, 2007 | 13.49 | 13.54 | 13.37 | 13.50 | 433,196 | +0.06(+0.47%) |
Aug 23, 2007 | 13.41 | 13.61 | 13.30 | 13.44 | 514,008 | +0.03(+0.25%) |
Aug 22, 2007 | 13.49 | 13.51 | 13.28 | 13.40 | 638,308 | -0.04(-0.33%) |
Aug 21, 2007 | 13.62 | 13.62 | 13.33 | 13.45 | 695,564 | -0.17(-1.27%) |
Aug 20, 2007 | 13.22 | 13.69 | 13.18 | 13.62 | 824,192 | +0.47(+3.56%) |
Aug 17, 2007 | 13.18 | 13.38 | 13.07 | 13.15 | 711,220 | +0.02(+0.18%) |
Aug 16, 2007 | 13.17 | 13.25 | 12.96 | 13.13 | 1,019,460 | -0.12(-0.92%) |
Aug 15, 2007 | 13.27 | 13.49 | 13.14 | 13.25 | 756,616 | -0.08(-0.58%) |
Aug 14, 2007 | 13.25 | 13.41 | 13.17 | 13.33 | 568,940 | +0.14(+1.04%) |
Aug 13, 2007 | 13.50 | 13.50 | 13.09 | 13.19 | 1,095,508 | -0.29(-2.15%) |
Aug 10, 2007 | 13.52 | 13.90 | 13.31 | 13.48 | 1,131,868 | -0.16(-1.21%) |
Aug 09, 2007 | 13.58 | 14.11 | 13.49 | 13.64 | 2,076,932 | -0.13(-0.94%) |
Aug 08, 2007 | 13.62 | 14.43 | 13.38 | 13.77 | 2,139,300 | +0.15(+1.11%) |
Aug 07, 2007 | 13.57 | 13.69 | 13.48 | 13.62 | 1,581,184 | +0.05(+0.38%) |
Aug 06, 2007 | 13.24 | 13.60 | 13.12 | 13.57 | 1,398,352 | +0.24(+1.83%) |
Aug 03, 2007 | 13.37 | 13.50 | 12.74 | 13.33 | 1,903,100 | +0.56(+4.39%) |
Aug 02, 2007 | 12.75 | 13.12 | 12.72 | 12.77 | 1,525,424 | +0.09(+0.74%) |
Aug 01, 2007 | 12.49 | 12.73 | 12.28 | 12.67 | 937,088 | +0.14(+1.13%) |
Jul 31, 2007 | 12.50 | 12.68 | 12.45 | 12.53 | 1,269,536 | +0.10(+0.80%) |
Jul 30, 2007 | 12.46 | 12.59 | 12.25 | 12.43 | 805,552 | +0.06(+0.48%) |
Jul 27, 2007 | 12.38 | 12.51 | 12.06 | 12.37 | 1,321,872 | +0.16(+1.27%) |
Jul 26, 2007 | 12.17 | 12.30 | 12.06 | 12.22 | 560,524 | -0.08(-0.61%) |
Jul 25, 2007 | 12.25 | 12.32 | 12.15 | 12.29 | 509,484 | +0.04(+0.35%) |
Jul 24, 2007 | 12.13 | 12.28 | 12.13 | 12.25 | 652,256 | +0.07(+0.56%) |
Jul 23, 2007 | 12.19 | 12.24 | 12.06 | 12.18 | 431,048 | -0.03(-0.26%) |
Jul 20, 2007 | 12.08 | 12.31 | 12.00 | 12.21 | 870,216 | +0.08(+0.64%) |
Jul 19, 2007 | 12.06 | 12.17 | 11.99 | 12.13 | 557,060 | +0.07(+0.58%) |
Jul 18, 2007 | 11.93 | 12.11 | 11.92 | 12.06 | 608,236 | +0.14(+1.14%) |
Jul 17, 2007 | 11.89 | 12.06 | 11.88 | 11.93 | 410,472 | +0.01(+0.04%) |
Jul 16, 2007 | 12.02 | 12.04 | 11.91 | 11.92 | 306,592 | -0.13(-1.09%) |
Jul 13, 2007 | 12.00 | 12.07 | 11.94 | 12.05 | 228,428 | +0.05(+0.39%) |
Jul 12, 2007 | 12.02 | 12.08 | 11.96 | 12.01 | 467,408 | -0.01(-0.11%) |
Jul 11, 2007 | 11.95 | 12.04 | 11.81 | 12.02 | 509,120 | +0.11(+0.91%) |
Jul 10, 2007 | 11.95 | 11.97 | 11.87 | 11.91 | 561,648 | -0.04(-0.37%) |
Jul 09, 2007 | 11.86 | 11.96 | 11.86 | 11.96 | 657,220 | +0.06(+0.47%) |
Jul 06, 2007 | 11.92 | 12.00 | 11.86 | 11.90 | 469,376 | +0.02(+0.14%) |
Jul 05, 2007 | 11.92 | 11.99 | 11.85 | 11.88 | 643,068 | +0.01(+0.12%) |
Jul 03, 2007 | 11.82 | 11.92 | 11.82 | 11.87 | 260,980 | +0.03(+0.21%) |