Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.93 | 12.29 | 11.93 | 12.15 | 6,231,502 | +0.14(+1.20%) |
Sep 27, 2007 | 11.93 | 12.02 | 11.87 | 12.00 | 4,960,595 | +0.10(+0.84%) |
Sep 26, 2007 | 11.97 | 12.01 | 11.83 | 11.90 | 8,352,292 | -0.06(-0.52%) |
Sep 25, 2007 | 12.04 | 12.12 | 11.87 | 11.97 | 6,486,993 | -0.12(-0.98%) |
Sep 24, 2007 | 12.02 | 12.26 | 11.94 | 12.09 | 4,990,634 | +0.00(+0.00%) |
Sep 21, 2007 | 12.20 | 12.43 | 11.99 | 12.09 | 9,785,535 | -0.09(-0.77%) |
Sep 20, 2007 | 12.33 | 12.45 | 12.15 | 12.18 | 5,825,265 | -0.26(-2.11%) |
Sep 19, 2007 | 12.49 | 12.54 | 12.33 | 12.44 | 9,492,996 | -0.01(-0.05%) |
Sep 18, 2007 | 11.89 | 12.45 | 11.88 | 12.45 | 11,758,364 | +0.52(+4.36%) |
Sep 17, 2007 | 12.11 | 12.16 | 11.82 | 11.93 | 10,393,186 | -0.18(-1.50%) |
Sep 14, 2007 | 12.34 | 12.37 | 12.06 | 12.11 | 13,544,728 | -0.25(-2.03%) |
Sep 13, 2007 | 12.24 | 12.40 | 12.19 | 12.36 | 9,672,090 | +0.22(+1.80%) |
Sep 12, 2007 | 12.18 | 12.26 | 12.09 | 12.14 | 5,920,885 | -0.09(-0.77%) |
Sep 11, 2007 | 12.20 | 12.34 | 12.17 | 12.24 | 8,279,748 | +0.04(+0.31%) |
Sep 10, 2007 | 12.33 | 12.39 | 12.17 | 12.20 | 5,630,241 | -0.10(-0.81%) |
Sep 07, 2007 | 12.33 | 12.44 | 12.20 | 12.30 | 7,670,020 | -0.18(-1.45%) |
Sep 06, 2007 | 12.64 | 12.67 | 12.42 | 12.48 | 6,470,376 | -0.16(-1.24%) |
Sep 05, 2007 | 12.99 | 13.00 | 12.62 | 12.64 | 7,584,377 | -0.39(-3.03%) |
Sep 04, 2007 | 12.70 | 13.07 | 12.65 | 13.03 | 6,703,894 | +0.30(+2.36%) |
Aug 31, 2007 | 12.84 | 12.92 | 12.65 | 12.73 | 4,838,841 | +0.01(+0.05%) |
Aug 30, 2007 | 12.82 | 12.80 | 12.55 | 12.72 | 9,079,937 | -0.10(-0.78%) |
Aug 29, 2007 | 13.17 | 13.17 | 12.66 | 12.82 | 10,843,772 | -1.26(-8.97%) |
Aug 28, 2007 | 13.95 | 14.26 | 13.95 | 14.09 | 8,449,597 | -0.14(-0.97%) |
Aug 27, 2007 | 14.32 | 14.41 | 14.15 | 14.23 | 5,894,382 | -0.10(-0.70%) |
Aug 24, 2007 | 14.12 | 14.37 | 14.04 | 14.33 | 3,510,417 | +0.15(+1.06%) |
Aug 23, 2007 | 14.28 | 14.39 | 14.09 | 14.18 | 5,254,114 | -0.11(-0.74%) |
Aug 22, 2007 | 14.14 | 14.33 | 14.11 | 14.28 | 7,454,314 | +0.24(+1.69%) |
Aug 21, 2007 | 13.87 | 14.10 | 13.83 | 14.04 | 7,191,792 | +0.18(+1.26%) |
Aug 20, 2007 | 14.02 | 14.24 | 13.79 | 13.87 | 6,390,804 | -0.16(-1.12%) |
Aug 17, 2007 | 15.04 | 15.04 | 13.75 | 14.03 | 12,792,634 | +0.04(+0.27%) |
Aug 16, 2007 | 13.79 | 14.11 | 13.55 | 13.99 | 11,113,484 | +0.20(+1.45%) |
Aug 15, 2007 | 13.91 | 14.19 | 13.73 | 13.79 | 10,229,138 | -0.09(-0.68%) |
Aug 14, 2007 | 14.19 | 14.28 | 13.85 | 13.88 | 9,037,807 | -0.17(-1.20%) |
Aug 13, 2007 | 14.59 | 14.75 | 14.03 | 14.05 | 10,718,662 | -0.54(-3.69%) |
Aug 10, 2007 | 14.56 | 14.64 | 14.27 | 14.59 | 15,929,097 | -0.06(-0.38%) |
Aug 09, 2007 | 14.34 | 15.02 | 13.96 | 14.64 | 19,886,520 | +0.31(+2.14%) |
Aug 08, 2007 | 13.58 | 14.55 | 13.54 | 14.34 | 20,102,428 | +0.86(+6.36%) |
Aug 07, 2007 | 13.57 | 13.58 | 13.32 | 13.48 | 14,487,037 | -0.09(-0.65%) |
Aug 06, 2007 | 13.16 | 13.60 | 13.11 | 13.57 | 12,203,826 | +0.29(+2.22%) |
Aug 03, 2007 | 13.44 | 13.48 | 13.26 | 13.27 | 9,997,871 | -0.18(-1.35%) |
Aug 02, 2007 | 13.28 | 13.55 | 13.26 | 13.46 | 6,436,114 | +0.12(+0.89%) |
Aug 01, 2007 | 13.09 | 13.36 | 12.97 | 13.34 | 8,498,846 | +0.21(+1.57%) |
Jul 31, 2007 | 13.30 | 13.44 | 13.10 | 13.13 | 12,370,223 | +0.06(+0.48%) |
Jul 30, 2007 | 13.17 | 13.17 | 12.93 | 13.07 | 16,335,848 | -0.03(-0.24%) |
Jul 27, 2007 | 13.49 | 13.52 | 13.10 | 13.10 | 13,923,084 | -0.40(-2.97%) |
Jul 26, 2007 | 13.54 | 13.57 | 13.22 | 13.50 | 11,910,707 | -0.19(-1.42%) |
Jul 25, 2007 | 13.52 | 13.71 | 13.45 | 13.69 | 9,627,774 | +0.30(+2.24%) |
Jul 24, 2007 | 13.72 | 13.72 | 13.36 | 13.39 | 8,916,349 | -0.40(-2.90%) |
Jul 23, 2007 | 13.67 | 13.82 | 13.61 | 13.79 | 10,142,180 | +0.34(+2.56%) |
Jul 20, 2007 | 13.76 | 13.77 | 13.36 | 13.45 | 8,970,295 | -0.33(-2.36%) |
Jul 19, 2007 | 13.91 | 13.91 | 13.71 | 13.78 | 4,976,098 | -0.08(-0.59%) |
Jul 18, 2007 | 13.98 | 13.98 | 13.66 | 13.86 | 9,751,861 | +0.08(+0.54%) |
Jul 17, 2007 | 13.78 | 13.84 | 13.70 | 13.78 | 6,498,662 | -0.03(-0.18%) |
Jul 16, 2007 | 13.94 | 14.02 | 13.79 | 13.81 | 6,675,033 | -0.21(-1.47%) |
Jul 13, 2007 | 14.13 | 14.16 | 13.94 | 14.01 | 12,462,844 | -0.19(-1.32%) |
Jul 12, 2007 | 14.08 | 14.64 | 14.01 | 14.20 | 20,612,964 | -0.44(-3.03%) |
Jul 11, 2007 | 14.51 | 14.67 | 14.46 | 14.64 | 6,066,127 | +0.13(+0.86%) |
Jul 10, 2007 | 14.89 | 14.93 | 14.46 | 14.52 | 8,406,983 | -0.43(-2.85%) |
Jul 09, 2007 | 14.89 | 15.08 | 14.85 | 14.95 | 6,601,212 | +0.01(+0.04%) |
Jul 06, 2007 | 14.87 | 14.99 | 14.80 | 14.94 | 5,099,375 | +0.07(+0.46%) |
Jul 05, 2007 | 14.91 | 14.92 | 14.85 | 14.87 | 5,248,308 | -0.09(-0.59%) |
Jul 03, 2007 | 14.80 | 15.02 | 14.80 | 14.96 | 3,199,954 | +0.24(+1.62%) |