Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.99 | 13.42 | 12.99 | 13.10 | 2,683,232 | +0.21(+1.66%) |
Sep 27, 2007 | 12.98 | 13.01 | 12.85 | 12.89 | 362,396 | -0.07(-0.54%) |
Sep 26, 2007 | 13.01 | 13.09 | 12.94 | 12.96 | 707,122 | +0.06(+0.49%) |
Sep 25, 2007 | 12.87 | 12.97 | 12.69 | 12.89 | 809,552 | -0.08(-0.62%) |
Sep 24, 2007 | 13.05 | 13.11 | 12.94 | 12.97 | 921,266 | -0.02(-0.15%) |
Sep 21, 2007 | 13.02 | 13.07 | 12.80 | 12.99 | 1,320,800 | +0.13(+0.99%) |
Sep 20, 2007 | 12.58 | 12.87 | 12.54 | 12.87 | 600,500 | +0.17(+1.37%) |
Sep 19, 2007 | 12.78 | 12.85 | 12.47 | 12.69 | 985,059 | -0.04(-0.31%) |
Sep 18, 2007 | 12.18 | 12.73 | 12.18 | 12.73 | 1,379,503 | +0.63(+5.18%) |
Sep 17, 2007 | 12.30 | 12.40 | 12.06 | 12.11 | 699,036 | -0.33(-2.63%) |
Sep 14, 2007 | 12.18 | 12.43 | 12.12 | 12.43 | 581,631 | +0.25(+2.03%) |
Sep 13, 2007 | 12.27 | 12.42 | 12.17 | 12.19 | 648,120 | -0.01(-0.11%) |
Sep 12, 2007 | 12.22 | 12.29 | 12.05 | 12.20 | 754,144 | -0.07(-0.60%) |
Sep 11, 2007 | 11.80 | 12.33 | 11.77 | 12.27 | 1,035,076 | +0.51(+4.31%) |
Sep 10, 2007 | 12.07 | 12.07 | 11.56 | 11.77 | 1,071,016 | -0.22(-1.81%) |
Sep 07, 2007 | 12.03 | 12.09 | 11.90 | 11.98 | 917,672 | -0.19(-1.59%) |
Sep 06, 2007 | 12.60 | 12.60 | 12.09 | 12.18 | 1,405,260 | -0.50(-3.98%) |
Sep 05, 2007 | 12.72 | 12.80 | 12.52 | 12.68 | 777,805 | -0.09(-0.68%) |
Sep 04, 2007 | 12.31 | 12.80 | 12.35 | 12.77 | 1,192,614 | +0.45(+3.69%) |
Aug 31, 2007 | 12.52 | 12.60 | 12.26 | 12.31 | 863,462 | +0.05(+0.44%) |
Aug 30, 2007 | 12.31 | 12.57 | 12.12 | 12.26 | 663,695 | +0.01(+0.11%) |
Aug 29, 2007 | 12.29 | 12.32 | 11.97 | 12.25 | 870,051 | -0.02(-0.14%) |
Aug 28, 2007 | 12.47 | 12.52 | 12.10 | 12.26 | 590,017 | -0.22(-1.79%) |
Aug 27, 2007 | 12.52 | 12.53 | 12.41 | 12.49 | 711,914 | -0.03(-0.21%) |
Aug 24, 2007 | 12.24 | 12.52 | 12.19 | 12.51 | 715,508 | +0.28(+2.26%) |
Aug 23, 2007 | 12.60 | 12.60 | 12.19 | 12.24 | 698,137 | -0.28(-2.27%) |
Aug 22, 2007 | 12.40 | 12.60 | 12.36 | 12.52 | 640,333 | +0.22(+1.79%) |
Aug 21, 2007 | 12.20 | 12.32 | 12.10 | 12.30 | 549,285 | +0.11(+0.93%) |
Aug 20, 2007 | 12.35 | 12.35 | 12.02 | 12.19 | 855,675 | -0.03(-0.22%) |
Aug 17, 2007 | 11.82 | 12.52 | 11.15 | 12.21 | 1,402,864 | +0.43(+3.63%) |
Aug 16, 2007 | 11.69 | 11.99 | 10.68 | 11.79 | 3,237,609 | +0.05(+0.46%) |
Aug 15, 2007 | 12.17 | 12.60 | 11.63 | 11.73 | 1,617,007 | -0.76(-6.09%) |
Aug 14, 2007 | 13.18 | 13.19 | 12.41 | 12.49 | 1,714,046 | -0.55(-4.20%) |
Aug 13, 2007 | 13.04 | 13.19 | 12.97 | 13.04 | 1,144,694 | +0.04(+0.31%) |
Aug 10, 2007 | 12.35 | 13.02 | 12.35 | 13.00 | 1,258,804 | +0.08(+0.62%) |
Aug 09, 2007 | 13.02 | 13.30 | 12.53 | 12.92 | 2,115,977 | -0.01(-0.10%) |
Aug 08, 2007 | 12.77 | 13.20 | 12.62 | 12.93 | 1,778,439 | +0.46(+3.69%) |
Aug 07, 2007 | 12.11 | 12.52 | 12.02 | 12.47 | 1,138,704 | +0.30(+2.50%) |
Aug 06, 2007 | 12.77 | 12.81 | 11.28 | 12.17 | 4,268,792 | -0.62(-4.83%) |
Aug 03, 2007 | 12.94 | 13.10 | 12.79 | 12.79 | 801,465 | -0.31(-2.40%) |
Aug 02, 2007 | 13.20 | 13.28 | 12.98 | 13.10 | 681,365 | -0.10(-0.73%) |
Aug 01, 2007 | 13.37 | 13.37 | 13.02 | 13.20 | 1,009,918 | -0.06(-0.43%) |
Jul 31, 2007 | 13.13 | 13.52 | 13.02 | 13.26 | 1,232,148 | +0.10(+0.79%) |
Jul 30, 2007 | 13.09 | 13.17 | 12.82 | 13.15 | 853,578 | +0.25(+1.91%) |
Jul 27, 2007 | 12.97 | 13.14 | 12.69 | 12.90 | 1,751,483 | +0.02(+0.16%) |
Jul 26, 2007 | 13.36 | 13.39 | 12.77 | 12.88 | 2,176,551 | -0.64(-4.72%) |
Jul 25, 2007 | 13.76 | 13.87 | 13.18 | 13.52 | 2,111,784 | -0.17(-1.22%) |
Jul 24, 2007 | 13.96 | 14.02 | 13.66 | 13.69 | 2,258,539 | -0.25(-1.77%) |
Jul 23, 2007 | 13.94 | 14.00 | 13.86 | 13.94 | 1,457,673 | +0.08(+0.58%) |
Jul 20, 2007 | 13.76 | 13.88 | 13.71 | 13.86 | 4,286,463 | -0.45(-3.15%) |
Jul 19, 2007 | 14.52 | 14.52 | 14.23 | 14.31 | 1,268,987 | +0.03(+0.23%) |
Jul 18, 2007 | 14.32 | 14.49 | 14.16 | 14.27 | 1,148,288 | +0.21(+1.50%) |
Jul 17, 2007 | 14.11 | 14.33 | 14.05 | 14.06 | 1,044,061 | -0.05(-0.35%) |
Jul 16, 2007 | 14.69 | 14.75 | 14.08 | 14.11 | 1,660,734 | -0.55(-3.78%) |
Jul 13, 2007 | 14.65 | 14.67 | 14.39 | 14.67 | 770,017 | +0.14(+0.97%) |
Jul 12, 2007 | 14.60 | 14.66 | 14.41 | 14.53 | 1,034,477 | -0.16(-1.11%) |
Jul 11, 2007 | 14.42 | 14.69 | 14.31 | 14.69 | 715,209 | +0.36(+2.52%) |
Jul 10, 2007 | 14.51 | 14.52 | 14.30 | 14.33 | 717,006 | -0.17(-1.20%) |
Jul 09, 2007 | 14.40 | 14.59 | 14.39 | 14.50 | 1,045,858 | +0.10(+0.70%) |
Jul 06, 2007 | 14.33 | 14.49 | 14.12 | 14.40 | 1,303,130 | +0.08(+0.56%) |
Jul 05, 2007 | 14.32 | 14.58 | 14.29 | 14.32 | 1,115,942 | +0.03(+0.19%) |
Jul 03, 2007 | 14.07 | 14.51 | 14.02 | 14.30 | 1,015,010 | +0.37(+2.66%) |