Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.22 | 14.43 | 13.91 | 14.05 | 1,534,951 | -0.21(-1.50%) |
Sep 27, 2007 | 13.97 | 14.27 | 13.95 | 14.26 | 884,740 | +0.33(+2.34%) |
Sep 26, 2007 | 13.76 | 14.03 | 13.76 | 13.93 | 1,051,555 | +0.21(+1.51%) |
Sep 25, 2007 | 13.84 | 13.84 | 13.46 | 13.73 | 633,322 | +0.01(+0.05%) |
Sep 24, 2007 | 13.81 | 14.04 | 13.61 | 13.72 | 967,908 | -0.14(-1.04%) |
Sep 21, 2007 | 13.65 | 13.93 | 13.60 | 13.86 | 1,839,106 | +0.29(+2.17%) |
Sep 20, 2007 | 13.33 | 13.65 | 13.27 | 13.57 | 1,150,496 | +0.36(+2.71%) |
Sep 19, 2007 | 13.14 | 13.44 | 13.05 | 13.21 | 1,105,566 | +0.24(+1.84%) |
Sep 18, 2007 | 12.75 | 12.97 | 12.32 | 12.97 | 2,162,061 | +0.36(+2.84%) |
Sep 17, 2007 | 12.70 | 12.78 | 12.55 | 12.62 | 776,079 | -0.21(-1.62%) |
Sep 14, 2007 | 12.56 | 12.93 | 12.55 | 12.82 | 796,951 | +0.12(+0.94%) |
Sep 13, 2007 | 12.85 | 12.89 | 12.55 | 12.70 | 1,693,322 | -0.14(-1.12%) |
Sep 12, 2007 | 12.91 | 13.08 | 12.78 | 12.85 | 824,355 | -0.16(-1.21%) |
Sep 11, 2007 | 12.77 | 13.04 | 12.71 | 13.00 | 969,979 | +0.24(+1.87%) |
Sep 10, 2007 | 13.16 | 13.24 | 12.71 | 12.77 | 1,123,252 | -0.38(-2.91%) |
Sep 07, 2007 | 13.26 | 13.39 | 13.05 | 13.15 | 1,080,552 | -0.35(-2.60%) |
Sep 06, 2007 | 13.47 | 13.63 | 13.20 | 13.50 | 1,129,784 | +0.04(+0.28%) |
Sep 05, 2007 | 13.35 | 13.53 | 13.22 | 13.46 | 1,932,471 | -0.06(-0.46%) |
Sep 04, 2007 | 13.44 | 13.63 | 13.26 | 13.53 | 828,179 | +0.07(+0.51%) |
Aug 31, 2007 | 13.47 | 13.57 | 13.26 | 13.46 | 945,443 | +0.19(+1.42%) |
Aug 30, 2007 | 13.15 | 13.48 | 13.04 | 13.27 | 1,119,746 | -0.08(-0.61%) |
Aug 29, 2007 | 12.96 | 13.38 | 12.94 | 13.35 | 1,243,702 | +0.53(+4.16%) |
Aug 28, 2007 | 13.05 | 13.31 | 12.78 | 12.82 | 1,275,408 | -0.31(-2.34%) |
Aug 27, 2007 | 13.53 | 13.53 | 13.07 | 13.12 | 1,324,384 | -0.44(-3.24%) |
Aug 24, 2007 | 13.04 | 13.56 | 13.03 | 13.56 | 1,392,832 | +0.56(+4.30%) |
Aug 23, 2007 | 13.29 | 13.29 | 12.85 | 13.00 | 806,670 | -0.08(-0.58%) |
Aug 22, 2007 | 12.80 | 13.15 | 12.80 | 13.08 | 1,159,100 | +0.37(+2.91%) |
Aug 21, 2007 | 12.52 | 12.81 | 12.31 | 12.71 | 972,529 | +0.21(+1.66%) |
Aug 20, 2007 | 12.41 | 12.59 | 12.22 | 12.50 | 1,176,467 | +0.20(+1.63%) |
Aug 17, 2007 | 12.18 | 12.88 | 11.70 | 12.30 | 1,591,672 | +0.12(+0.98%) |
Aug 16, 2007 | 11.70 | 12.23 | 11.44 | 12.18 | 2,507,162 | +0.37(+3.13%) |
Aug 15, 2007 | 11.86 | 12.46 | 11.80 | 11.81 | 2,021,933 | -0.31(-2.54%) |
Aug 14, 2007 | 12.46 | 12.61 | 12.09 | 12.12 | 1,675,159 | -0.24(-1.93%) |
Aug 13, 2007 | 12.68 | 13.13 | 12.32 | 12.36 | 2,116,812 | -0.17(-1.35%) |
Aug 10, 2007 | 11.17 | 12.62 | 11.15 | 12.53 | 3,965,159 | +1.16(+10.22%) |
Aug 09, 2007 | 11.86 | 11.87 | 10.95 | 11.37 | 4,962,065 | -0.79(-6.50%) |
Aug 08, 2007 | 12.80 | 12.68 | 11.85 | 12.16 | 3,869,244 | -0.64(-5.00%) |
Aug 07, 2007 | 12.99 | 13.05 | 12.46 | 12.80 | 2,481,988 | -0.23(-1.78%) |
Aug 06, 2007 | 13.02 | 13.21 | 12.65 | 13.03 | 2,529,786 | -0.03(-0.24%) |
Aug 03, 2007 | 13.28 | 13.40 | 13.02 | 13.06 | 2,049,417 | -0.33(-2.44%) |
Aug 02, 2007 | 13.43 | 13.55 | 13.26 | 13.39 | 3,144,149 | +0.10(+0.76%) |
Aug 01, 2007 | 13.10 | 13.41 | 12.94 | 13.29 | 2,478,642 | +0.19(+1.44%) |
Jul 31, 2007 | 13.46 | 13.61 | 13.09 | 13.10 | 2,879,189 | -0.21(-1.60%) |
Jul 30, 2007 | 12.82 | 13.49 | 12.80 | 13.31 | 3,175,696 | +0.50(+3.87%) |
Jul 27, 2007 | 12.87 | 13.15 | 12.55 | 12.82 | 5,094,147 | +0.36(+2.92%) |
Jul 26, 2007 | 12.57 | 12.75 | 12.21 | 12.45 | 2,973,192 | -0.43(-3.31%) |
Jul 25, 2007 | 13.08 | 13.20 | 12.45 | 12.88 | 3,291,845 | -0.20(-1.54%) |
Jul 24, 2007 | 13.41 | 13.41 | 12.94 | 13.08 | 2,278,372 | -0.42(-3.11%) |
Jul 23, 2007 | 13.68 | 13.79 | 13.43 | 13.50 | 1,739,845 | +0.01(+0.09%) |
Jul 20, 2007 | 13.95 | 13.95 | 13.26 | 13.49 | 2,176,559 | -0.59(-4.19%) |
Jul 19, 2007 | 14.06 | 14.16 | 14.00 | 14.08 | 1,242,269 | +0.05(+0.36%) |
Jul 18, 2007 | 13.90 | 14.05 | 13.74 | 14.03 | 1,405,419 | -0.02(-0.13%) |
Jul 17, 2007 | 13.80 | 14.25 | 13.75 | 14.05 | 1,897,394 | +0.20(+1.45%) |
Jul 16, 2007 | 14.00 | 14.04 | 13.73 | 13.85 | 1,379,130 | -0.05(-0.36%) |
Jul 13, 2007 | 13.81 | 13.98 | 13.69 | 13.90 | 1,263,618 | +0.06(+0.41%) |
Jul 12, 2007 | 13.69 | 13.90 | 13.64 | 13.84 | 1,576,399 | +0.29(+2.18%) |
Jul 11, 2007 | 13.46 | 13.66 | 13.43 | 13.54 | 1,315,240 | +0.13(+0.94%) |
Jul 10, 2007 | 13.59 | 13.68 | 13.42 | 13.42 | 1,443,014 | -0.35(-2.51%) |
Jul 09, 2007 | 13.67 | 13.81 | 13.51 | 13.76 | 1,882,443 | +0.11(+0.83%) |
Jul 06, 2007 | 13.57 | 13.68 | 13.50 | 13.65 | 932,378 | +0.05(+0.37%) |
Jul 05, 2007 | 13.44 | 13.62 | 13.44 | 13.60 | 2,008,310 | +0.16(+1.21%) |
Jul 03, 2007 | 13.43 | 13.47 | 13.40 | 13.44 | 620,895 | +0.07(+0.52%) |