Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.50 | 13.52 | 13.43 | 13.48 | 224,775 | -0.06(-0.41%) |
Sep 27, 2007 | 13.53 | 13.56 | 13.50 | 13.53 | 217,422 | +0.02(+0.15%) |
Sep 26, 2007 | 13.45 | 13.54 | 13.45 | 13.51 | 225,825 | +0.07(+0.51%) |
Sep 25, 2007 | 13.39 | 13.48 | 13.39 | 13.45 | 839,755 | -0.04(-0.28%) |
Sep 24, 2007 | 13.48 | 13.53 | 13.45 | 13.48 | 505,218 | +0.02(+0.11%) |
Sep 21, 2007 | 13.53 | 13.55 | 13.47 | 13.47 | 522,549 | +0.04(+0.31%) |
Sep 20, 2007 | 13.47 | 13.54 | 13.42 | 13.43 | 464,780 | -0.06(-0.48%) |
Sep 19, 2007 | 13.44 | 13.56 | 13.44 | 13.49 | 491,564 | +0.10(+0.78%) |
Sep 18, 2007 | 13.23 | 13.42 | 13.19 | 13.39 | 431,168 | +0.23(+1.72%) |
Sep 17, 2007 | 13.22 | 13.22 | 13.11 | 13.16 | 117,114 | -0.10(-0.78%) |
Sep 14, 2007 | 13.23 | 13.27 | 13.21 | 13.26 | 294,098 | -0.01(-0.09%) |
Sep 13, 2007 | 13.30 | 13.34 | 13.26 | 13.27 | 381,277 | +0.03(+0.23%) |
Sep 12, 2007 | 13.19 | 13.28 | 13.18 | 13.24 | 164,905 | +0.07(+0.51%) |
Sep 11, 2007 | 13.10 | 13.19 | 13.07 | 13.18 | 332,961 | +0.13(+1.01%) |
Sep 10, 2007 | 13.08 | 13.13 | 12.99 | 13.05 | 892,798 | -0.01(-0.07%) |
Sep 07, 2007 | 13.14 | 13.18 | 13.01 | 13.05 | 578,743 | -0.16(-1.18%) |
Sep 06, 2007 | 13.15 | 13.24 | 13.14 | 13.21 | 346,615 | +0.09(+0.70%) |
Sep 05, 2007 | 13.11 | 13.18 | 13.09 | 13.12 | 258,911 | -0.06(-0.48%) |
Sep 04, 2007 | 13.08 | 13.21 | 13.07 | 13.18 | 739,446 | +0.12(+0.93%) |
Aug 31, 2007 | 13.05 | 13.13 | 13.02 | 13.06 | 275,191 | +0.07(+0.56%) |
Aug 30, 2007 | 12.96 | 13.04 | 12.96 | 12.99 | 180,660 | +0.01(+0.04%) |
Aug 29, 2007 | 12.89 | 13.01 | 12.82 | 12.98 | 444,298 | +0.11(+0.86%) |
Aug 28, 2007 | 12.99 | 13.01 | 12.84 | 12.87 | 764,130 | -0.15(-1.18%) |
Aug 27, 2007 | 13.05 | 13.08 | 13.02 | 13.03 | 1,237,313 | -0.06(-0.48%) |
Aug 24, 2007 | 12.97 | 13.09 | 12.96 | 13.09 | 595,023 | +0.12(+0.90%) |
Aug 23, 2007 | 13.04 | 13.04 | 12.94 | 12.97 | 341,889 | +0.03(+0.24%) |
Aug 22, 2007 | 12.92 | 12.95 | 12.87 | 12.94 | 285,170 | +0.10(+0.82%) |
Aug 21, 2007 | 12.76 | 12.88 | 12.76 | 12.84 | 325,608 | +0.01(+0.10%) |
Aug 20, 2007 | 12.85 | 12.87 | 12.76 | 12.82 | 468,456 | +0.01(+0.07%) |
Aug 17, 2007 | 12.92 | 12.92 | 12.65 | 12.81 | 332,961 | +0.11(+0.90%) |
Aug 16, 2007 | 12.62 | 12.70 | 12.48 | 12.70 | 1,192,147 | -0.04(-0.28%) |
Aug 15, 2007 | 12.77 | 12.94 | 12.73 | 12.74 | 976,300 | -0.05(-0.42%) |
Aug 14, 2007 | 12.92 | 12.95 | 12.79 | 12.79 | 906,452 | -0.10(-0.75%) |
Aug 13, 2007 | 12.93 | 12.98 | 12.89 | 12.89 | 554,585 | +0.05(+0.39%) |
Aug 10, 2007 | 12.79 | 12.92 | 12.76 | 12.84 | 541,455 | -0.06(-0.43%) |
Aug 09, 2007 | 13.10 | 13.16 | 12.89 | 12.89 | 320,882 | -0.29(-2.20%) |
Aug 08, 2007 | 13.10 | 13.19 | 13.07 | 13.18 | 628,634 | +0.10(+0.80%) |
Aug 07, 2007 | 12.93 | 13.17 | 12.93 | 13.08 | 415,938 | +0.06(+0.44%) |
Aug 06, 2007 | 12.87 | 13.03 | 12.81 | 13.02 | 1,357,578 | +0.18(+1.43%) |
Aug 03, 2007 | 12.89 | 12.95 | 12.82 | 12.84 | 546,707 | -0.11(-0.88%) |
Aug 02, 2007 | 12.86 | 12.98 | 12.83 | 12.95 | 391,780 | +0.11(+0.88%) |
Aug 01, 2007 | 12.80 | 12.86 | 12.68 | 12.84 | 711,087 | +0.11(+0.87%) |
Jul 31, 2007 | 12.92 | 12.95 | 12.73 | 12.73 | 4,097,417 | -0.15(-1.20%) |
Jul 30, 2007 | 12.82 | 12.90 | 12.76 | 12.88 | 258,911 | +0.15(+1.15%) |
Jul 27, 2007 | 13.00 | 13.05 | 12.73 | 12.73 | 1,606,511 | -0.34(-2.61%) |
Jul 26, 2007 | 13.16 | 13.23 | 12.99 | 13.08 | 781,986 | -0.22(-1.62%) |
Jul 25, 2007 | 13.31 | 13.32 | 13.22 | 13.29 | 1,316,614 | +0.04(+0.33%) |
Jul 24, 2007 | 13.37 | 13.40 | 13.23 | 13.25 | 1,357,053 | -0.15(-1.11%) |
Jul 23, 2007 | 13.39 | 13.47 | 13.39 | 13.40 | 719,490 | +0.11(+0.83%) |
Jul 20, 2007 | 13.40 | 13.42 | 13.27 | 13.29 | 614,980 | -0.11(-0.85%) |
Jul 19, 2007 | 13.45 | 13.45 | 13.37 | 13.40 | 706,360 | -0.05(-0.37%) |
Jul 18, 2007 | 13.45 | 13.46 | 13.38 | 13.45 | 1,280,902 | -0.04(-0.30%) |
Jul 17, 2007 | 13.49 | 13.53 | 13.47 | 13.49 | 644,915 | -0.06(-0.45%) |
Jul 16, 2007 | 13.51 | 13.56 | 13.51 | 13.55 | 670,648 | +0.01(+0.08%) |
Jul 13, 2007 | 13.56 | 13.57 | 13.50 | 13.54 | 190,113 | -0.02(-0.18%) |
Jul 12, 2007 | 13.35 | 13.56 | 13.35 | 13.56 | 390,205 | +0.22(+1.63%) |
Jul 11, 2007 | 13.26 | 13.35 | 13.26 | 13.35 | 602,901 | +0.09(+0.65%) |
Jul 10, 2007 | 13.34 | 13.39 | 13.26 | 13.26 | 225,825 | -0.13(-1.00%) |
Jul 09, 2007 | 13.42 | 13.44 | 13.36 | 13.39 | 518,348 | -0.02(-0.15%) |
Jul 06, 2007 | 13.39 | 13.43 | 13.36 | 13.41 | 711,087 | -0.01(-0.07%) |
Jul 05, 2007 | 13.39 | 13.42 | 13.35 | 13.42 | 1,461,562 | +0.02(+0.19%) |
Jul 03, 2007 | 13.40 | 13.43 | 13.39 | 13.40 | 69,323 | +0.02(+0.11%) |