Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.56 | 12.75 | 12.36 | 12.56 | 4,981,688 | -0.01(-0.08%) |
Sep 27, 2007 | 12.82 | 12.84 | 12.51 | 12.57 | 7,174,836 | -0.17(-1.33%) |
Sep 26, 2007 | 13.00 | 13.15 | 12.56 | 12.74 | 8,750,200 | -0.11(-0.86%) |
Sep 25, 2007 | 12.46 | 12.88 | 12.20 | 12.85 | 9,698,498 | +0.38(+3.05%) |
Sep 24, 2007 | 12.49 | 12.72 | 12.38 | 12.47 | 4,080,451 | -0.25(-1.97%) |
Sep 21, 2007 | 12.65 | 12.79 | 12.37 | 12.72 | 4,672,071 | +0.21(+1.68%) |
Sep 20, 2007 | 12.55 | 12.75 | 12.43 | 12.51 | 4,466,828 | -0.12(-0.95%) |
Sep 19, 2007 | 12.22 | 12.73 | 12.21 | 12.63 | 8,748,003 | +0.41(+3.36%) |
Sep 18, 2007 | 11.80 | 12.28 | 11.70 | 12.22 | 7,610,971 | +0.71(+6.17%) |
Sep 17, 2007 | 11.47 | 11.57 | 11.20 | 11.51 | 4,602,023 | +0.02(+0.17%) |
Sep 14, 2007 | 11.48 | 11.63 | 11.40 | 11.49 | 2,989,014 | -0.08(-0.69%) |
Sep 13, 2007 | 11.50 | 11.70 | 11.34 | 11.57 | 3,537,799 | -0.01(-0.09%) |
Sep 12, 2007 | 11.98 | 12.00 | 11.56 | 11.58 | 8,331,174 | -0.41(-3.42%) |
Sep 11, 2007 | 11.82 | 12.12 | 11.79 | 11.99 | 3,320,119 | +0.21(+1.78%) |
Sep 10, 2007 | 11.80 | 11.95 | 11.52 | 11.78 | 3,434,839 | +0.08(+0.68%) |
Sep 07, 2007 | 11.57 | 11.94 | 11.50 | 11.70 | 7,128,250 | -0.16(-1.35%) |
Sep 06, 2007 | 12.12 | 12.12 | 11.77 | 11.86 | 3,895,412 | -0.22(-1.82%) |
Sep 05, 2007 | 11.94 | 12.61 | 11.91 | 12.08 | 11,281,227 | -0.01(-0.08%) |
Sep 04, 2007 | 11.95 | 12.28 | 11.77 | 12.09 | 5,732,882 | +0.37(+3.16%) |
Aug 31, 2007 | 11.62 | 11.83 | 11.53 | 11.72 | 3,200,628 | +0.32(+2.81%) |
Aug 30, 2007 | 11.37 | 11.65 | 11.23 | 11.40 | 3,447,222 | -0.08(-0.70%) |
Aug 29, 2007 | 11.58 | 11.67 | 11.32 | 11.48 | 3,318,859 | +0.19(+1.68%) |
Aug 28, 2007 | 11.70 | 11.80 | 11.23 | 11.29 | 5,461,501 | -0.46(-3.91%) |
Aug 27, 2007 | 12.14 | 12.19 | 11.73 | 11.75 | 3,606,324 | -0.45(-3.69%) |
Aug 24, 2007 | 11.74 | 12.24 | 11.68 | 12.20 | 5,540,284 | +0.50(+4.27%) |
Aug 23, 2007 | 11.70 | 11.97 | 11.59 | 11.70 | 7,037,421 | +0.12(+1.04%) |
Aug 22, 2007 | 11.41 | 11.74 | 11.36 | 11.58 | 4,993,330 | +0.18(+1.58%) |
Aug 21, 2007 | 11.19 | 11.45 | 11.06 | 11.40 | 6,806,034 | +0.21(+1.88%) |
Aug 20, 2007 | 11.11 | 11.38 | 10.95 | 11.19 | 3,514,479 | +0.11(+0.99%) |
Aug 17, 2007 | 11.64 | 11.88 | 11.05 | 11.08 | 5,705,084 | -0.10(-0.89%) |
Aug 16, 2007 | 11.08 | 11.22 | 10.48 | 11.18 | 6,488,763 | +0.03(+0.27%) |
Aug 15, 2007 | 11.21 | 11.55 | 11.02 | 11.15 | 4,315,434 | -0.08(-0.71%) |
Aug 14, 2007 | 11.44 | 11.64 | 11.20 | 11.23 | 4,491,232 | -0.14(-1.23%) |
Aug 13, 2007 | 11.50 | 11.66 | 11.28 | 11.37 | 4,550,306 | +0.00(+0.00%) |
Aug 10, 2007 | 10.41 | 11.49 | 10.24 | 11.37 | 7,070,935 | +0.80(+7.57%) |
Aug 09, 2007 | 11.17 | 11.50 | 10.34 | 10.57 | 9,886,538 | -0.75(-6.63%) |
Aug 08, 2007 | 11.25 | 11.67 | 11.20 | 11.32 | 7,139,324 | +0.19(+1.71%) |
Aug 07, 2007 | 11.28 | 11.38 | 11.07 | 11.13 | 6,122,907 | -0.20(-1.77%) |
Aug 06, 2007 | 11.44 | 11.50 | 11.00 | 11.33 | 5,956,325 | -0.06(-0.53%) |
Aug 03, 2007 | 11.35 | 12.00 | 11.24 | 11.39 | 6,246,182 | -0.55(-4.61%) |
Aug 02, 2007 | 11.80 | 11.97 | 11.56 | 11.94 | 6,381,479 | +0.14(+1.19%) |
Aug 01, 2007 | 11.74 | 12.01 | 11.43 | 11.80 | 11,162,141 | -0.02(-0.17%) |
Jul 31, 2007 | 11.85 | 12.52 | 11.71 | 11.82 | 19,840,874 | +0.81(+7.36%) |
Jul 30, 2007 | 10.84 | 11.12 | 10.65 | 11.01 | 7,866,724 | +0.21(+1.94%) |
Jul 27, 2007 | 11.00 | 11.15 | 10.60 | 10.80 | 6,465,537 | -0.35(-3.14%) |
Jul 26, 2007 | 11.30 | 11.38 | 10.83 | 11.15 | 9,019,654 | -0.38(-3.30%) |
Jul 25, 2007 | 11.51 | 11.65 | 11.39 | 11.53 | 5,696,007 | +0.13(+1.14%) |
Jul 24, 2007 | 11.57 | 11.72 | 11.30 | 11.40 | 4,507,546 | -0.30(-2.56%) |
Jul 23, 2007 | 11.62 | 11.91 | 11.61 | 11.70 | 4,209,435 | +0.14(+1.21%) |
Jul 20, 2007 | 11.72 | 11.74 | 11.47 | 11.56 | 4,523,651 | -0.19(-1.62%) |
Jul 19, 2007 | 11.68 | 11.83 | 11.64 | 11.75 | 4,104,500 | +0.18(+1.56%) |
Jul 18, 2007 | 11.78 | 11.86 | 11.48 | 11.57 | 6,099,651 | -0.33(-2.77%) |
Jul 17, 2007 | 11.76 | 12.00 | 11.65 | 11.90 | 4,662,845 | +0.12(+1.02%) |
Jul 16, 2007 | 11.83 | 11.88 | 11.65 | 11.78 | 3,677,431 | -0.06(-0.51%) |
Jul 13, 2007 | 11.66 | 11.90 | 11.58 | 11.84 | 3,557,012 | +0.14(+1.20%) |
Jul 12, 2007 | 11.29 | 11.80 | 11.17 | 11.70 | 7,675,472 | +0.50(+4.46%) |
Jul 11, 2007 | 11.12 | 11.28 | 10.96 | 11.20 | 3,209,508 | +0.01(+0.09%) |
Jul 10, 2007 | 11.27 | 11.35 | 11.06 | 11.19 | 6,184,344 | -0.13(-1.15%) |
Jul 09, 2007 | 11.40 | 11.45 | 11.23 | 11.32 | 4,885,878 | -0.08(-0.70%) |
Jul 06, 2007 | 11.37 | 11.45 | 11.21 | 11.40 | 3,750,007 | +0.05(+0.44%) |
Jul 05, 2007 | 11.33 | 11.46 | 11.24 | 11.35 | 5,151,276 | +0.08(+0.71%) |
Jul 03, 2007 | 11.13 | 11.27 | 11.08 | 11.27 | 3,005,449 | +0.17(+1.53%) |