Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.97 | 13.09 | 12.90 | 12.95 | 3,032,220 | -0.13(-1.02%) |
Sep 27, 2007 | 12.98 | 13.11 | 12.79 | 13.08 | 3,072,142 | +0.10(+0.78%) |
Sep 26, 2007 | 13.14 | 13.18 | 12.94 | 12.98 | 3,311,676 | -0.04(-0.34%) |
Sep 25, 2007 | 13.22 | 13.24 | 12.93 | 13.02 | 5,723,853 | -0.31(-2.34%) |
Sep 24, 2007 | 13.47 | 13.56 | 13.23 | 13.33 | 3,903,024 | -0.12(-0.89%) |
Sep 21, 2007 | 13.70 | 13.70 | 13.42 | 13.46 | 3,413,353 | -0.09(-0.67%) |
Sep 20, 2007 | 13.79 | 13.87 | 13.54 | 13.55 | 3,025,358 | -0.24(-1.73%) |
Sep 19, 2007 | 13.68 | 14.27 | 13.68 | 13.79 | 6,259,061 | +0.24(+1.80%) |
Sep 18, 2007 | 12.99 | 13.57 | 12.97 | 13.54 | 4,256,710 | +0.56(+4.30%) |
Sep 17, 2007 | 13.05 | 13.05 | 12.91 | 12.98 | 3,403,996 | -0.14(-1.05%) |
Sep 14, 2007 | 13.02 | 13.13 | 12.90 | 13.12 | 2,767,111 | +0.04(+0.32%) |
Sep 13, 2007 | 13.00 | 13.13 | 12.91 | 13.08 | 3,052,181 | +0.08(+0.59%) |
Sep 12, 2007 | 12.93 | 13.13 | 12.85 | 13.00 | 3,486,335 | +0.01(+0.07%) |
Sep 11, 2007 | 12.78 | 13.03 | 12.70 | 12.99 | 3,299,200 | +0.33(+2.63%) |
Sep 10, 2007 | 12.91 | 12.93 | 12.55 | 12.66 | 2,493,893 | -0.22(-1.68%) |
Sep 07, 2007 | 12.93 | 13.02 | 12.82 | 12.88 | 3,820,684 | -0.18(-1.40%) |
Sep 06, 2007 | 13.00 | 13.23 | 12.91 | 13.06 | 4,585,445 | +0.04(+0.31%) |
Sep 05, 2007 | 13.05 | 13.09 | 12.83 | 13.02 | 5,096,325 | -0.13(-0.96%) |
Sep 04, 2007 | 12.80 | 13.24 | 12.79 | 13.15 | 4,005,325 | +0.34(+2.69%) |
Aug 31, 2007 | 12.82 | 12.89 | 12.75 | 12.80 | 5,405,723 | +0.06(+0.44%) |
Aug 30, 2007 | 12.89 | 12.84 | 12.66 | 12.74 | 2,967,970 | -0.15(-1.14%) |
Aug 29, 2007 | 12.64 | 12.89 | 12.61 | 12.89 | 4,970,944 | +0.31(+2.49%) |
Aug 28, 2007 | 12.94 | 12.96 | 12.57 | 12.58 | 3,503,178 | -0.47(-3.59%) |
Aug 27, 2007 | 13.21 | 13.21 | 13.04 | 13.05 | 3,370,935 | -0.20(-1.50%) |
Aug 24, 2007 | 13.23 | 13.26 | 13.13 | 13.25 | 2,277,440 | +0.00(+0.01%) |
Aug 23, 2007 | 13.13 | 13.29 | 13.13 | 13.24 | 3,208,127 | +0.12(+0.89%) |
Aug 22, 2007 | 13.31 | 13.35 | 13.04 | 13.13 | 2,703,485 | -0.06(-0.44%) |
Aug 21, 2007 | 13.27 | 13.37 | 13.14 | 13.19 | 3,367,192 | -0.09(-0.66%) |
Aug 20, 2007 | 13.28 | 13.36 | 13.09 | 13.27 | 2,901,849 | -0.00(-0.01%) |
Aug 17, 2007 | 13.90 | 13.90 | 12.95 | 13.28 | 4,777,571 | +0.35(+2.72%) |
Aug 16, 2007 | 13.07 | 13.07 | 12.58 | 12.92 | 7,172,283 | -0.15(-1.12%) |
Aug 15, 2007 | 13.53 | 13.54 | 13.06 | 13.07 | 7,829,609 | -0.56(-4.14%) |
Aug 14, 2007 | 14.05 | 14.17 | 13.62 | 13.63 | 4,292,890 | -0.46(-3.23%) |
Aug 13, 2007 | 14.32 | 14.48 | 14.08 | 14.09 | 2,915,572 | -0.23(-1.58%) |
Aug 10, 2007 | 14.38 | 14.60 | 13.96 | 14.32 | 6,261,556 | -0.33(-2.24%) |
Aug 09, 2007 | 14.91 | 14.91 | 14.30 | 14.64 | 8,220,242 | -0.27(-1.81%) |
Aug 08, 2007 | 14.89 | 15.03 | 14.72 | 14.91 | 10,575,031 | -0.00(-0.01%) |
Aug 07, 2007 | 14.25 | 14.94 | 14.18 | 14.92 | 7,068,111 | +0.66(+4.66%) |
Aug 06, 2007 | 14.17 | 14.32 | 13.78 | 14.25 | 4,119,191 | +0.33(+2.36%) |
Aug 03, 2007 | 14.04 | 14.11 | 13.92 | 13.92 | 4,529,928 | -0.09(-0.62%) |
Aug 02, 2007 | 13.89 | 14.01 | 13.84 | 14.01 | 3,916,747 | +0.17(+1.19%) |
Aug 01, 2007 | 13.75 | 13.88 | 13.56 | 13.84 | 3,661,619 | +0.09(+0.66%) |
Jul 31, 2007 | 13.99 | 14.10 | 13.74 | 13.75 | 4,571,360 | -0.23(-1.67%) |
Jul 30, 2007 | 13.94 | 14.03 | 13.67 | 13.99 | 5,332,191 | +0.16(+1.17%) |
Jul 27, 2007 | 13.94 | 14.01 | 13.79 | 13.83 | 6,266,390 | -0.06(-0.45%) |
Jul 26, 2007 | 14.08 | 14.11 | 13.72 | 13.89 | 6,347,333 | -0.30(-2.14%) |
Jul 25, 2007 | 14.24 | 14.28 | 14.00 | 14.19 | 5,886,268 | -0.03(-0.18%) |
Jul 24, 2007 | 14.37 | 14.41 | 14.19 | 14.22 | 4,570,549 | -0.20(-1.41%) |
Jul 23, 2007 | 14.37 | 14.57 | 14.37 | 14.42 | 3,625,440 | -0.10(-0.66%) |
Jul 20, 2007 | 14.68 | 14.75 | 14.49 | 14.52 | 5,035,194 | -0.18(-1.20%) |
Jul 19, 2007 | 15.07 | 15.07 | 14.55 | 14.69 | 6,380,699 | -0.49(-3.21%) |
Jul 18, 2007 | 15.29 | 15.42 | 15.13 | 15.18 | 4,271,681 | -0.15(-1.00%) |
Jul 17, 2007 | 15.18 | 15.42 | 15.18 | 15.33 | 2,740,912 | +0.17(+1.11%) |
Jul 16, 2007 | 15.14 | 15.20 | 15.12 | 15.17 | 2,619,898 | +0.01(+0.10%) |
Jul 13, 2007 | 15.16 | 15.25 | 15.09 | 15.15 | 4,272,211 | -0.06(-0.37%) |
Jul 12, 2007 | 15.06 | 15.25 | 14.94 | 15.21 | 3,546,843 | +0.27(+1.80%) |
Jul 11, 2007 | 14.80 | 14.99 | 14.75 | 14.94 | 3,225,593 | +0.16(+1.05%) |
Jul 10, 2007 | 14.91 | 14.93 | 14.73 | 14.78 | 4,985,292 | -0.26(-1.75%) |
Jul 09, 2007 | 15.04 | 15.06 | 14.90 | 15.05 | 2,117,751 | +0.03(+0.20%) |
Jul 06, 2007 | 14.91 | 15.03 | 14.89 | 15.01 | 1,697,943 | +0.10(+0.69%) |
Jul 05, 2007 | 14.87 | 14.93 | 14.77 | 14.91 | 2,672,296 | +0.05(+0.35%) |
Jul 03, 2007 | 14.81 | 14.88 | 14.78 | 14.86 | 1,273,145 | +0.07(+0.45%) |