Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.52 | 12.56 | 12.09 | 12.27 | 8,999,523 | -0.30(-2.42%) |
Sep 27, 2007 | 12.56 | 12.64 | 12.48 | 12.57 | 5,895,473 | +0.03(+0.23%) |
Sep 26, 2007 | 12.43 | 12.69 | 12.17 | 12.54 | 7,920,797 | +0.22(+1.80%) |
Sep 25, 2007 | 12.40 | 12.45 | 12.22 | 12.32 | 9,031,145 | -0.06(-0.47%) |
Sep 24, 2007 | 11.84 | 12.41 | 11.82 | 12.38 | 10,069,190 | +0.43(+3.62%) |
Sep 21, 2007 | 11.16 | 12.00 | 11.16 | 11.95 | 12,171,090 | +0.46(+3.97%) |
Sep 20, 2007 | 11.67 | 11.70 | 11.47 | 11.49 | 5,583,871 | -0.23(-1.95%) |
Sep 19, 2007 | 11.91 | 12.09 | 11.68 | 11.72 | 7,224,095 | -0.09(-0.74%) |
Sep 18, 2007 | 11.62 | 11.88 | 11.49 | 11.81 | 4,441,560 | +0.24(+2.07%) |
Sep 17, 2007 | 11.71 | 11.77 | 11.51 | 11.57 | 2,640,664 | -0.21(-1.79%) |
Sep 14, 2007 | 11.74 | 11.82 | 11.58 | 11.78 | 5,408,841 | +0.02(+0.15%) |
Sep 13, 2007 | 11.70 | 11.77 | 11.55 | 11.76 | 5,835,477 | +0.10(+0.85%) |
Sep 12, 2007 | 11.59 | 11.73 | 11.50 | 11.66 | 5,237,742 | +0.08(+0.71%) |
Sep 11, 2007 | 11.30 | 11.62 | 11.27 | 11.58 | 4,728,719 | +0.27(+2.43%) |
Sep 10, 2007 | 11.38 | 11.45 | 11.07 | 11.30 | 5,305,772 | -0.04(-0.31%) |
Sep 07, 2007 | 11.41 | 11.51 | 11.26 | 11.34 | 5,644,380 | -0.30(-2.61%) |
Sep 06, 2007 | 11.17 | 11.70 | 11.17 | 11.64 | 6,075,973 | +0.02(+0.15%) |
Sep 05, 2007 | 11.70 | 11.71 | 11.55 | 11.62 | 5,595,494 | -0.13(-1.14%) |
Sep 04, 2007 | 10.95 | 11.85 | 10.95 | 11.76 | 8,055,830 | +0.74(+6.74%) |
Aug 31, 2007 | 11.12 | 11.12 | 10.86 | 11.02 | 5,483,537 | +0.04(+0.37%) |
Aug 30, 2007 | 11.05 | 11.13 | 10.91 | 10.98 | 5,917,351 | -0.22(-1.99%) |
Aug 29, 2007 | 11.09 | 11.20 | 11.04 | 11.20 | 5,872,227 | +0.14(+1.27%) |
Aug 28, 2007 | 11.26 | 11.34 | 10.94 | 11.06 | 8,937,647 | -0.31(-2.73%) |
Aug 27, 2007 | 11.61 | 11.61 | 11.33 | 11.37 | 3,892,882 | -0.25(-2.12%) |
Aug 24, 2007 | 11.51 | 11.67 | 11.07 | 11.61 | 5,744,202 | +0.14(+1.22%) |
Aug 23, 2007 | 11.47 | 11.58 | 11.27 | 11.47 | 5,991,876 | +0.05(+0.41%) |
Aug 22, 2007 | 11.22 | 11.58 | 11.20 | 11.43 | 6,286,043 | +0.32(+2.84%) |
Aug 21, 2007 | 10.82 | 11.20 | 10.82 | 11.11 | 5,925,556 | +0.27(+2.48%) |
Aug 20, 2007 | 11.41 | 11.41 | 10.81 | 10.84 | 5,152,449 | -0.12(-1.07%) |
Aug 17, 2007 | 11.37 | 11.89 | 10.54 | 10.96 | 10,263,042 | +0.22(+2.01%) |
Aug 16, 2007 | 10.89 | 10.96 | 10.51 | 10.74 | 11,963,583 | -0.33(-2.96%) |
Aug 15, 2007 | 11.01 | 11.33 | 11.00 | 11.07 | 10,550,678 | -0.05(-0.42%) |
Aug 14, 2007 | 11.40 | 11.41 | 11.09 | 11.12 | 6,997,616 | -0.29(-2.56%) |
Aug 13, 2007 | 11.47 | 11.76 | 11.37 | 11.41 | 6,021,959 | -0.08(-0.71%) |
Aug 10, 2007 | 11.32 | 12.08 | 10.66 | 11.49 | 11,762,498 | -0.18(-1.50%) |
Aug 09, 2007 | 11.13 | 12.26 | 8.776 | 11.67 | 15,570,096 | -0.34(-2.83%) |
Aug 08, 2007 | 11.82 | 12.22 | 11.75 | 12.01 | 7,719,912 | +0.18(+1.48%) |
Aug 07, 2007 | 11.50 | 11.96 | 11.49 | 11.83 | 9,231,884 | +0.05(+0.40%) |
Aug 06, 2007 | 11.44 | 11.82 | 11.41 | 11.78 | 8,587,160 | +0.24(+2.08%) |
Aug 03, 2007 | 11.65 | 11.66 | 11.54 | 11.54 | 9,777,363 | -0.03(-0.25%) |
Aug 02, 2007 | 11.35 | 11.64 | 11.34 | 11.57 | 8,003,147 | +0.00(+0.00%) |
Aug 01, 2007 | 11.70 | 11.83 | 11.48 | 11.57 | 9,353,116 | -0.10(-0.85%) |
Jul 31, 2007 | 11.85 | 11.93 | 11.65 | 11.67 | 7,422,200 | -0.18(-1.48%) |
Jul 30, 2007 | 11.82 | 11.96 | 11.60 | 11.85 | 7,096,925 | +0.04(+0.30%) |
Jul 27, 2007 | 12.23 | 12.29 | 11.78 | 11.81 | 8,145,236 | -0.40(-3.30%) |
Jul 26, 2007 | 12.37 | 12.58 | 12.15 | 12.22 | 10,693,370 | -0.32(-2.57%) |
Jul 25, 2007 | 12.54 | 12.63 | 12.33 | 12.54 | 9,538,920 | -0.01(-0.05%) |
Jul 24, 2007 | 12.06 | 12.68 | 12.06 | 12.54 | 17,179,482 | +0.43(+3.57%) |
Jul 23, 2007 | 11.82 | 12.41 | 11.82 | 12.11 | 5,796,206 | +0.02(+0.15%) |
Jul 20, 2007 | 11.72 | 12.27 | 11.47 | 12.09 | 9,700,498 | +0.10(+0.83%) |
Jul 19, 2007 | 11.79 | 12.08 | 11.79 | 11.99 | 9,656,706 | +0.09(+0.79%) |
Jul 18, 2007 | 11.91 | 11.96 | 11.70 | 11.90 | 7,179,397 | -0.09(-0.73%) |
Jul 17, 2007 | 12.10 | 12.13 | 11.92 | 11.99 | 5,930,684 | -0.09(-0.73%) |
Jul 16, 2007 | 12.03 | 12.20 | 11.95 | 12.08 | 4,693,636 | -0.01(-0.10%) |
Jul 13, 2007 | 12.17 | 12.32 | 12.01 | 12.09 | 5,615,554 | -0.15(-1.20%) |
Jul 12, 2007 | 12.05 | 12.25 | 11.99 | 12.23 | 6,776,264 | +0.10(+0.82%) |
Jul 11, 2007 | 12.05 | 12.19 | 11.92 | 12.13 | 6,493,891 | +0.04(+0.29%) |
Jul 10, 2007 | 11.85 | 12.33 | 11.74 | 12.10 | 11,511,674 | +0.33(+2.78%) |
Jul 09, 2007 | 11.88 | 11.95 | 11.71 | 11.77 | 12,588,784 | -0.11(-0.94%) |
Jul 06, 2007 | 11.99 | 12.00 | 11.85 | 11.88 | 9,070,747 | -0.11(-0.88%) |
Jul 05, 2007 | 12.13 | 12.21 | 11.82 | 11.99 | 6,910,523 | -0.14(-1.16%) |
Jul 03, 2007 | 12.20 | 12.24 | 12.09 | 12.13 | 3,689,819 | -0.08(-0.62%) |