Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.50 | 13.52 | 13.43 | 13.48 | 224,772 | -0.06(-0.41%) |
Sep 27, 2007 | 13.53 | 13.56 | 13.50 | 13.53 | 217,420 | +0.02(+0.16%) |
Sep 26, 2007 | 13.45 | 13.54 | 13.45 | 13.51 | 225,822 | +0.07(+0.51%) |
Sep 25, 2007 | 13.39 | 13.48 | 13.39 | 13.45 | 839,746 | -0.04(-0.28%) |
Sep 24, 2007 | 13.48 | 13.53 | 13.45 | 13.48 | 505,213 | +0.02(+0.11%) |
Sep 21, 2007 | 13.53 | 13.55 | 13.47 | 13.47 | 522,543 | +0.04(+0.31%) |
Sep 20, 2007 | 13.47 | 13.54 | 13.42 | 13.43 | 464,775 | -0.06(-0.48%) |
Sep 19, 2007 | 13.44 | 13.56 | 13.44 | 13.49 | 491,558 | +0.10(+0.78%) |
Sep 18, 2007 | 13.23 | 13.42 | 13.19 | 13.39 | 431,164 | +0.23(+1.72%) |
Sep 17, 2007 | 13.22 | 13.22 | 13.11 | 13.16 | 117,112 | -0.10(-0.78%) |
Sep 14, 2007 | 13.23 | 13.27 | 13.21 | 13.26 | 294,095 | -0.01(-0.09%) |
Sep 13, 2007 | 13.30 | 13.34 | 13.26 | 13.27 | 381,273 | +0.03(+0.23%) |
Sep 12, 2007 | 13.19 | 13.28 | 13.18 | 13.24 | 164,903 | +0.07(+0.51%) |
Sep 11, 2007 | 13.10 | 13.19 | 13.07 | 13.18 | 332,957 | +0.13(+1.01%) |
Sep 10, 2007 | 13.08 | 13.13 | 12.99 | 13.05 | 892,788 | -0.01(-0.07%) |
Sep 07, 2007 | 13.14 | 13.18 | 13.01 | 13.05 | 578,736 | -0.16(-1.18%) |
Sep 06, 2007 | 13.15 | 13.24 | 13.14 | 13.21 | 346,611 | +0.09(+0.70%) |
Sep 05, 2007 | 13.11 | 13.18 | 13.09 | 13.12 | 258,908 | -0.06(-0.48%) |
Sep 04, 2007 | 13.08 | 13.21 | 13.07 | 13.18 | 739,438 | +0.12(+0.93%) |
Aug 31, 2007 | 13.05 | 13.13 | 13.02 | 13.06 | 275,188 | +0.07(+0.56%) |
Aug 30, 2007 | 12.96 | 13.04 | 12.96 | 12.99 | 180,658 | +0.01(+0.04%) |
Aug 29, 2007 | 12.89 | 13.01 | 12.82 | 12.98 | 444,293 | +0.11(+0.86%) |
Aug 28, 2007 | 12.99 | 13.01 | 12.84 | 12.87 | 764,121 | -0.15(-1.18%) |
Aug 27, 2007 | 13.05 | 13.08 | 13.02 | 13.03 | 1,237,299 | -0.06(-0.48%) |
Aug 24, 2007 | 12.97 | 13.09 | 12.96 | 13.09 | 595,017 | +0.12(+0.89%) |
Aug 23, 2007 | 13.04 | 13.04 | 12.94 | 12.97 | 341,885 | +0.03(+0.24%) |
Aug 22, 2007 | 12.92 | 12.95 | 12.87 | 12.94 | 285,167 | +0.10(+0.82%) |
Aug 21, 2007 | 12.76 | 12.88 | 12.76 | 12.84 | 325,605 | +0.01(+0.10%) |
Aug 20, 2007 | 12.85 | 12.87 | 12.76 | 12.82 | 468,451 | +0.01(+0.07%) |
Aug 17, 2007 | 12.92 | 12.92 | 12.65 | 12.81 | 332,957 | +0.11(+0.90%) |
Aug 16, 2007 | 12.62 | 12.70 | 12.48 | 12.70 | 1,192,135 | -0.04(-0.28%) |
Aug 15, 2007 | 12.77 | 12.94 | 12.73 | 12.74 | 976,290 | -0.05(-0.42%) |
Aug 14, 2007 | 12.92 | 12.95 | 12.79 | 12.79 | 906,442 | -0.10(-0.75%) |
Aug 13, 2007 | 12.93 | 12.98 | 12.89 | 12.89 | 554,579 | +0.05(+0.39%) |
Aug 10, 2007 | 12.79 | 12.92 | 12.76 | 12.84 | 541,449 | -0.06(-0.43%) |
Aug 09, 2007 | 13.10 | 13.16 | 12.89 | 12.89 | 320,878 | -0.29(-2.20%) |
Aug 08, 2007 | 13.10 | 13.19 | 13.07 | 13.18 | 628,628 | +0.10(+0.80%) |
Aug 07, 2007 | 12.93 | 13.17 | 12.93 | 13.08 | 415,934 | +0.06(+0.44%) |
Aug 06, 2007 | 12.87 | 13.03 | 12.81 | 13.02 | 1,357,563 | +0.18(+1.43%) |
Aug 03, 2007 | 12.89 | 12.95 | 12.82 | 12.84 | 546,701 | -0.11(-0.88%) |
Aug 02, 2007 | 12.86 | 12.98 | 12.83 | 12.95 | 391,776 | +0.11(+0.87%) |
Aug 01, 2007 | 12.80 | 12.86 | 12.68 | 12.84 | 711,079 | +0.11(+0.87%) |
Jul 31, 2007 | 12.92 | 12.95 | 12.73 | 12.73 | 4,097,373 | -0.15(-1.20%) |
Jul 30, 2007 | 12.82 | 12.90 | 12.76 | 12.88 | 258,908 | +0.15(+1.15%) |
Jul 27, 2007 | 13.00 | 13.05 | 12.73 | 12.73 | 1,606,493 | -0.34(-2.61%) |
Jul 26, 2007 | 13.16 | 13.23 | 12.99 | 13.08 | 781,977 | -0.22(-1.62%) |
Jul 25, 2007 | 13.31 | 13.32 | 13.22 | 13.29 | 1,316,600 | +0.04(+0.33%) |
Jul 24, 2007 | 13.37 | 13.40 | 13.23 | 13.25 | 1,357,038 | -0.15(-1.11%) |
Jul 23, 2007 | 13.39 | 13.47 | 13.39 | 13.40 | 719,482 | +0.11(+0.83%) |
Jul 20, 2007 | 13.40 | 13.42 | 13.27 | 13.29 | 614,973 | -0.11(-0.85%) |
Jul 19, 2007 | 13.45 | 13.45 | 13.37 | 13.40 | 706,353 | -0.05(-0.37%) |
Jul 18, 2007 | 13.45 | 13.46 | 13.38 | 13.45 | 1,280,888 | -0.04(-0.30%) |
Jul 17, 2007 | 13.49 | 13.53 | 13.47 | 13.49 | 644,908 | -0.06(-0.45%) |
Jul 16, 2007 | 13.51 | 13.56 | 13.51 | 13.55 | 670,641 | +0.01(+0.08%) |
Jul 13, 2007 | 13.56 | 13.57 | 13.50 | 13.54 | 190,111 | -0.02(-0.18%) |
Jul 12, 2007 | 13.35 | 13.56 | 13.35 | 13.56 | 390,201 | +0.22(+1.63%) |
Jul 11, 2007 | 13.26 | 13.35 | 13.26 | 13.35 | 602,894 | +0.09(+0.65%) |
Jul 10, 2007 | 13.34 | 13.39 | 13.26 | 13.26 | 225,822 | -0.13(-1.00%) |
Jul 09, 2007 | 13.42 | 13.44 | 13.36 | 13.39 | 518,342 | -0.02(-0.15%) |
Jul 06, 2007 | 13.39 | 13.43 | 13.36 | 13.41 | 711,079 | -0.01(-0.06%) |
Jul 05, 2007 | 13.39 | 13.42 | 13.35 | 13.42 | 1,461,547 | +0.02(+0.18%) |
Jul 03, 2007 | 13.40 | 13.43 | 13.39 | 13.40 | 69,322 | +0.02(+0.11%) |