Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.84 | 13.00 | 12.78 | 12.95 | 6,052,115 | +0.15(+1.20%) |
Sep 27, 2007 | 12.68 | 12.83 | 12.62 | 12.80 | 6,104,174 | +0.19(+1.53%) |
Sep 26, 2007 | 12.64 | 12.69 | 12.58 | 12.60 | 4,824,985 | -0.03(-0.24%) |
Sep 25, 2007 | 12.64 | 12.94 | 12.59 | 12.63 | 7,189,737 | -0.10(-0.78%) |
Sep 24, 2007 | 13.03 | 13.03 | 12.65 | 12.73 | 7,147,767 | -0.31(-2.36%) |
Sep 21, 2007 | 13.24 | 13.27 | 12.95 | 13.04 | 8,120,940 | -0.05(-0.42%) |
Sep 20, 2007 | 13.38 | 13.46 | 13.00 | 13.09 | 7,564,034 | -0.30(-2.26%) |
Sep 19, 2007 | 13.12 | 13.40 | 13.11 | 13.40 | 11,488,406 | +0.29(+2.19%) |
Sep 18, 2007 | 13.10 | 13.18 | 13.01 | 13.11 | 5,613,653 | +0.09(+0.72%) |
Sep 17, 2007 | 13.28 | 13.33 | 12.86 | 13.01 | 10,710,150 | -0.05(-0.38%) |
Sep 14, 2007 | 13.05 | 13.13 | 12.95 | 13.06 | 4,043,823 | -0.00(-0.04%) |
Sep 13, 2007 | 12.95 | 13.16 | 12.78 | 13.07 | 6,667,940 | +0.19(+1.50%) |
Sep 12, 2007 | 12.83 | 12.94 | 12.76 | 12.88 | 3,307,941 | +0.06(+0.46%) |
Sep 11, 2007 | 12.81 | 12.87 | 12.75 | 12.82 | 2,850,309 | +0.03(+0.23%) |
Sep 10, 2007 | 12.65 | 12.84 | 12.63 | 12.79 | 4,367,071 | +0.14(+1.10%) |
Sep 07, 2007 | 12.56 | 12.71 | 12.56 | 12.65 | 4,753,475 | -0.03(-0.23%) |
Sep 06, 2007 | 12.67 | 12.78 | 12.59 | 12.68 | 2,860,196 | +0.08(+0.63%) |
Sep 05, 2007 | 12.71 | 12.73 | 12.48 | 12.60 | 5,081,969 | -0.21(-1.63%) |
Sep 04, 2007 | 12.79 | 12.91 | 12.71 | 12.81 | 3,758,712 | +0.06(+0.51%) |
Aug 31, 2007 | 12.76 | 12.80 | 12.60 | 12.74 | 5,682,257 | +0.10(+0.82%) |
Aug 30, 2007 | 12.53 | 12.67 | 12.51 | 12.64 | 4,466,749 | +0.01(+0.12%) |
Aug 29, 2007 | 12.43 | 12.62 | 12.41 | 12.62 | 3,325,293 | +0.21(+1.72%) |
Aug 28, 2007 | 12.66 | 12.68 | 12.38 | 12.41 | 4,246,812 | -0.30(-2.38%) |
Aug 27, 2007 | 12.74 | 12.78 | 12.65 | 12.71 | 3,684,724 | +0.02(+0.20%) |
Aug 24, 2007 | 12.55 | 12.71 | 12.51 | 12.69 | 2,919,115 | +0.17(+1.39%) |
Aug 23, 2007 | 12.82 | 12.82 | 12.46 | 12.51 | 6,546,874 | -0.25(-1.98%) |
Aug 22, 2007 | 12.88 | 12.88 | 12.62 | 12.77 | 3,540,792 | +0.05(+0.39%) |
Aug 21, 2007 | 12.57 | 12.79 | 12.48 | 12.72 | 3,886,388 | +0.14(+1.10%) |
Aug 20, 2007 | 12.88 | 12.90 | 12.48 | 12.58 | 6,035,569 | +0.11(+0.91%) |
Aug 17, 2007 | 13.01 | 13.01 | 12.17 | 12.46 | 9,395,569 | +0.08(+0.64%) |
Aug 16, 2007 | 12.62 | 12.81 | 12.28 | 12.38 | 8,563,269 | -0.33(-2.61%) |
Aug 15, 2007 | 12.80 | 13.06 | 12.70 | 12.72 | 8,353,007 | -0.16(-1.23%) |
Aug 14, 2007 | 12.94 | 13.02 | 12.80 | 12.88 | 6,379,259 | +0.05(+0.39%) |
Aug 13, 2007 | 12.87 | 12.94 | 12.72 | 12.83 | 7,745,432 | -0.04(-0.35%) |
Aug 10, 2007 | 12.79 | 13.11 | 12.71 | 12.87 | 8,237,275 | +0.03(+0.23%) |
Aug 09, 2007 | 13.09 | 13.15 | 12.80 | 12.84 | 10,022,579 | -0.25(-1.89%) |
Aug 08, 2007 | 13.36 | 13.36 | 12.89 | 13.09 | 7,825,485 | -0.02(-0.15%) |
Aug 07, 2007 | 13.17 | 13.16 | 12.89 | 13.11 | 8,133,047 | -0.06(-0.49%) |
Aug 06, 2007 | 12.90 | 13.17 | 12.86 | 13.17 | 7,608,730 | +0.29(+2.27%) |
Aug 03, 2007 | 12.89 | 12.92 | 12.83 | 12.88 | 8,321,190 | +0.00(+0.04%) |
Aug 02, 2007 | 12.90 | 12.95 | 12.82 | 12.88 | 5,714,517 | -0.03(-0.23%) |
Aug 01, 2007 | 12.56 | 12.92 | 12.64 | 12.91 | 9,454,212 | +0.34(+2.72%) |
Jul 31, 2007 | 12.62 | 12.92 | 12.56 | 12.56 | 8,717,570 | -0.13(-1.02%) |
Jul 30, 2007 | 12.76 | 13.00 | 12.60 | 12.69 | 7,964,641 | -0.06(-0.50%) |
Jul 27, 2007 | 12.86 | 12.97 | 12.75 | 12.76 | 11,294,084 | -0.14(-1.08%) |
Jul 26, 2007 | 12.79 | 13.03 | 12.60 | 12.90 | 13,963,096 | -0.09(-0.73%) |
Jul 25, 2007 | 13.02 | 13.08 | 12.94 | 12.99 | 8,300,177 | -0.02(-0.19%) |
Jul 24, 2007 | 13.13 | 13.23 | 12.95 | 13.01 | 9,068,256 | -0.20(-1.54%) |
Jul 23, 2007 | 13.25 | 13.27 | 13.17 | 13.22 | 5,227,101 | +0.05(+0.38%) |
Jul 20, 2007 | 13.23 | 13.29 | 13.15 | 13.17 | 7,765,459 | -0.10(-0.75%) |
Jul 19, 2007 | 13.21 | 13.29 | 13.19 | 13.27 | 4,236,521 | +0.05(+0.41%) |
Jul 18, 2007 | 13.18 | 13.28 | 13.13 | 13.21 | 6,629,304 | -0.07(-0.52%) |
Jul 17, 2007 | 13.35 | 13.44 | 13.27 | 13.28 | 6,116,716 | -0.10(-0.74%) |
Jul 16, 2007 | 13.42 | 13.47 | 13.33 | 13.38 | 8,485,298 | -0.10(-0.74%) |
Jul 13, 2007 | 13.51 | 13.51 | 13.39 | 13.48 | 5,666,728 | +0.01(+0.11%) |
Jul 12, 2007 | 13.37 | 13.47 | 13.29 | 13.47 | 6,824,086 | +0.10(+0.78%) |
Jul 11, 2007 | 13.31 | 13.36 | 13.22 | 13.36 | 7,924,207 | +0.00(+0.04%) |
Jul 10, 2007 | 13.41 | 13.46 | 13.33 | 13.36 | 9,066,432 | -0.08(-0.59%) |
Jul 09, 2007 | 13.49 | 13.56 | 13.40 | 13.44 | 10,976,062 | -0.06(-0.48%) |
Jul 06, 2007 | 13.53 | 13.51 | 13.41 | 13.50 | 5,249,676 | -0.03(-0.22%) |
Jul 05, 2007 | 13.52 | 13.56 | 13.40 | 13.53 | 9,961,353 | -0.06(-0.47%) |
Jul 03, 2007 | 13.56 | 13.60 | 13.44 | 13.59 | 4,230,266 | +0.01(+0.04%) |