Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.96 | 13.97 | 13.93 | 13.96 | 3,051,122 | +0.05(+0.32%) |
Oct 30, 2007 | 13.95 | 13.98 | 13.90 | 13.92 | 4,477,385 | -0.06(-0.44%) |
Oct 29, 2007 | 13.99 | 14.06 | 13.94 | 13.98 | 1,784,344 | -0.10(-0.69%) |
Oct 26, 2007 | 13.95 | 14.07 | 13.89 | 14.07 | 1,854,387 | +0.10(+0.71%) |
Oct 25, 2007 | 13.88 | 14.09 | 13.88 | 13.97 | 6,804,798 | +0.08(+0.59%) |
Oct 24, 2007 | 13.88 | 13.92 | 13.87 | 13.89 | 4,227,587 | +0.00(+0.00%) |
Oct 23, 2007 | 13.92 | 13.96 | 13.86 | 13.89 | 1,883,370 | -0.01(-0.05%) |
Oct 22, 2007 | 13.81 | 13.95 | 13.78 | 13.90 | 2,912,987 | +0.04(+0.29%) |
Oct 19, 2007 | 13.82 | 13.88 | 13.80 | 13.86 | 2,030,218 | -0.00(-0.03%) |
Oct 18, 2007 | 13.85 | 13.89 | 13.85 | 13.86 | 2,333,287 | -0.02(-0.15%) |
Oct 17, 2007 | 13.88 | 13.90 | 13.77 | 13.88 | 3,077,691 | -0.00(-0.02%) |
Oct 16, 2007 | 13.86 | 13.90 | 13.85 | 13.89 | 2,857,519 | +0.02(+0.11%) |
Oct 15, 2007 | 13.81 | 13.87 | 13.74 | 13.87 | 1,273,328 | +0.04(+0.31%) |
Oct 12, 2007 | 13.88 | 13.88 | 13.78 | 13.83 | 3,463,885 | -0.03(-0.21%) |
Oct 11, 2007 | 13.82 | 13.96 | 13.80 | 13.86 | 3,272,564 | +0.07(+0.48%) |
Oct 10, 2007 | 13.71 | 13.85 | 13.71 | 13.79 | 3,072,560 | +0.07(+0.49%) |
Oct 09, 2007 | 13.63 | 13.75 | 13.61 | 13.72 | 2,823,722 | +0.08(+0.61%) |
Oct 08, 2007 | 13.59 | 13.64 | 13.55 | 13.64 | 2,839,358 | +0.08(+0.58%) |
Oct 05, 2007 | 13.43 | 13.56 | 13.38 | 13.56 | 2,259,724 | +0.14(+1.06%) |
Oct 04, 2007 | 13.40 | 13.45 | 13.36 | 13.42 | 3,035,566 | +0.02(+0.12%) |
Oct 03, 2007 | 13.23 | 13.41 | 13.23 | 13.40 | 1,294,081 | +0.04(+0.30%) |
Oct 02, 2007 | 13.45 | 13.45 | 13.32 | 13.36 | 1,727,292 | -0.09(-0.67%) |
Oct 01, 2007 | 13.32 | 13.49 | 13.29 | 13.45 | 1,677,670 | +0.11(+0.81%) |
Sep 28, 2007 | 13.33 | 13.37 | 13.32 | 13.34 | 3,167,389 | +0.01(+0.05%) |
Sep 27, 2007 | 13.25 | 13.34 | 13.25 | 13.34 | 2,593,483 | +0.07(+0.55%) |
Sep 26, 2007 | 13.22 | 13.28 | 13.11 | 13.26 | 1,393,253 | +0.05(+0.38%) |
Sep 25, 2007 | 13.23 | 13.32 | 13.02 | 13.21 | 4,111,448 | -0.05(-0.39%) |
Sep 24, 2007 | 13.38 | 13.38 | 13.23 | 13.27 | 3,879,059 | -0.11(-0.85%) |
Sep 21, 2007 | 13.57 | 13.58 | 13.38 | 13.38 | 2,079,871 | -0.18(-1.30%) |
Sep 20, 2007 | 13.57 | 13.60 | 13.51 | 13.56 | 1,285,297 | -0.02(-0.15%) |
Sep 19, 2007 | 13.46 | 13.58 | 13.45 | 13.58 | 1,243,765 | +0.09(+0.65%) |
Sep 18, 2007 | 13.43 | 13.53 | 13.36 | 13.49 | 1,810,559 | +0.11(+0.83%) |
Sep 17, 2007 | 13.30 | 13.45 | 13.29 | 13.38 | 1,072,117 | +0.06(+0.48%) |
Sep 14, 2007 | 13.23 | 13.43 | 13.23 | 13.31 | 1,666,626 | +0.02(+0.15%) |
Sep 13, 2007 | 13.43 | 13.43 | 13.24 | 13.29 | 2,591,519 | -0.14(-1.04%) |
Sep 12, 2007 | 13.40 | 13.45 | 13.32 | 13.43 | 1,355,981 | -0.01(-0.05%) |
Sep 11, 2007 | 13.44 | 13.48 | 13.40 | 13.44 | 1,476,795 | +0.03(+0.25%) |
Sep 10, 2007 | 13.45 | 13.48 | 13.32 | 13.41 | 2,235,738 | -0.03(-0.22%) |
Sep 07, 2007 | 13.40 | 13.51 | 13.36 | 13.44 | 1,498,512 | -0.05(-0.37%) |
Sep 06, 2007 | 13.27 | 13.51 | 13.27 | 13.49 | 1,689,373 | +0.21(+1.58%) |
Sep 05, 2007 | 13.27 | 13.31 | 13.25 | 13.28 | 3,575,995 | -0.03(-0.22%) |
Sep 04, 2007 | 13.29 | 13.34 | 13.24 | 13.31 | 2,199,199 | +0.01(+0.09%) |
Aug 31, 2007 | 13.27 | 13.34 | 13.21 | 13.29 | 3,019,016 | +0.10(+0.74%) |
Aug 30, 2007 | 13.19 | 13.26 | 13.17 | 13.20 | 3,356,751 | -0.05(-0.38%) |
Aug 29, 2007 | 13.30 | 13.31 | 13.20 | 13.25 | 1,486,937 | +0.00(+0.00%) |
Aug 28, 2007 | 13.23 | 13.32 | 13.23 | 13.25 | 3,266,602 | -0.04(-0.32%) |
Aug 27, 2007 | 13.26 | 13.29 | 13.21 | 13.29 | 1,122,725 | -0.02(-0.12%) |
Aug 24, 2007 | 13.33 | 13.35 | 13.26 | 13.31 | 2,123,287 | -0.01(-0.05%) |
Aug 23, 2007 | 13.44 | 13.45 | 13.18 | 13.31 | 2,592,908 | -0.05(-0.37%) |
Aug 22, 2007 | 13.35 | 13.46 | 13.21 | 13.36 | 4,356,579 | +0.17(+1.29%) |
Aug 21, 2007 | 12.82 | 13.27 | 12.82 | 13.19 | 4,818,106 | +0.37(+2.86%) |
Aug 20, 2007 | 12.76 | 12.90 | 12.70 | 12.83 | 1,906,578 | +0.12(+0.98%) |
Aug 17, 2007 | 12.76 | 12.84 | 12.63 | 12.70 | 3,602,471 | +0.16(+1.24%) |
Aug 16, 2007 | 12.70 | 12.70 | 12.32 | 12.55 | 3,828,363 | -0.16(-1.23%) |
Aug 15, 2007 | 12.71 | 12.81 | 12.58 | 12.70 | 1,950,777 | +0.12(+0.92%) |
Aug 14, 2007 | 12.78 | 12.89 | 12.52 | 12.59 | 2,488,437 | -0.26(-1.99%) |
Aug 13, 2007 | 13.08 | 13.11 | 12.71 | 12.84 | 3,703,280 | +0.17(+1.34%) |
Aug 10, 2007 | 12.73 | 12.77 | 12.34 | 12.67 | 6,226,084 | -0.18(-1.37%) |
Aug 09, 2007 | 12.99 | 13.11 | 12.67 | 12.85 | 12,220,191 | -0.24(-1.87%) |
Aug 08, 2007 | 12.99 | 13.23 | 12.96 | 13.09 | 5,688,641 | +0.19(+1.47%) |
Aug 07, 2007 | 12.86 | 13.08 | 12.86 | 12.90 | 2,621,414 | -0.05(-0.37%) |
Aug 06, 2007 | 13.00 | 13.03 | 12.82 | 12.95 | 5,721,101 | +0.02(+0.16%) |
Aug 03, 2007 | 12.90 | 12.98 | 12.84 | 12.93 | 9,441,393 | +0.00(+0.02%) |
Aug 02, 2007 | 12.93 | 12.95 | 12.82 | 12.93 | 6,790,468 | +0.02(+0.12%) |