Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.28 | 13.44 | 12.15 | 13.02 | 2,037,152 | +0.73(+5.90%) |
Sep 27, 2007 | 12.12 | 12.41 | 12.12 | 12.29 | 1,527,616 | +0.19(+1.60%) |
Sep 26, 2007 | 12.45 | 12.52 | 12.05 | 12.10 | 1,270,728 | -0.32(-2.55%) |
Sep 25, 2007 | 12.58 | 12.63 | 12.37 | 12.41 | 777,256 | -0.28(-2.21%) |
Sep 24, 2007 | 13.04 | 13.12 | 12.66 | 12.69 | 1,117,536 | -0.34(-2.64%) |
Sep 21, 2007 | 13.31 | 13.33 | 12.93 | 13.04 | 1,296,467 | -0.17(-1.25%) |
Sep 20, 2007 | 13.39 | 13.63 | 13.06 | 13.20 | 504,743 | -0.22(-1.61%) |
Sep 19, 2007 | 13.55 | 13.83 | 13.37 | 13.42 | 763,254 | +0.00(+0.00%) |
Sep 18, 2007 | 12.91 | 13.42 | 12.76 | 13.42 | 759,793 | +0.60(+4.71%) |
Sep 17, 2007 | 12.94 | 13.00 | 12.77 | 12.81 | 1,269,588 | -0.20(-1.54%) |
Sep 14, 2007 | 13.01 | 13.23 | 12.78 | 13.02 | 459,887 | -0.07(-0.55%) |
Sep 13, 2007 | 13.09 | 13.28 | 12.85 | 13.09 | 752,217 | +0.11(+0.83%) |
Sep 12, 2007 | 13.12 | 13.29 | 12.98 | 12.98 | 614,028 | -0.14(-1.09%) |
Sep 11, 2007 | 13.10 | 13.31 | 13.02 | 13.12 | 1,712,230 | +0.07(+0.55%) |
Sep 10, 2007 | 13.25 | 13.33 | 12.77 | 13.05 | 921,710 | -0.17(-1.30%) |
Sep 07, 2007 | 13.30 | 13.45 | 13.17 | 13.22 | 966,936 | -0.27(-2.02%) |
Sep 06, 2007 | 13.59 | 13.71 | 13.32 | 13.50 | 779,631 | -0.10(-0.74%) |
Sep 05, 2007 | 13.73 | 13.75 | 13.46 | 13.60 | 726,092 | -0.26(-1.87%) |
Sep 04, 2007 | 13.75 | 13.98 | 13.52 | 13.86 | 380,235 | +0.06(+0.42%) |
Aug 31, 2007 | 13.88 | 14.24 | 13.60 | 13.80 | 557,448 | +0.11(+0.79%) |
Aug 30, 2007 | 13.63 | 13.83 | 13.53 | 13.69 | 543,878 | -0.08(-0.57%) |
Aug 29, 2007 | 13.58 | 13.80 | 13.50 | 13.77 | 713,611 | +0.29(+2.18%) |
Aug 28, 2007 | 13.82 | 13.82 | 13.46 | 13.47 | 793,020 | -0.37(-2.70%) |
Aug 27, 2007 | 13.93 | 14.04 | 13.78 | 13.85 | 598,370 | -0.11(-0.82%) |
Aug 24, 2007 | 13.96 | 14.06 | 13.63 | 13.96 | 962,231 | +0.01(+0.05%) |
Aug 23, 2007 | 14.39 | 14.71 | 13.91 | 13.96 | 999,872 | -0.38(-2.65%) |
Aug 22, 2007 | 14.06 | 14.38 | 13.86 | 14.34 | 1,014,949 | +0.44(+3.15%) |
Aug 21, 2007 | 13.73 | 13.99 | 13.62 | 13.90 | 612,099 | +0.12(+0.89%) |
Aug 20, 2007 | 13.67 | 14.03 | 13.64 | 13.78 | 951,797 | +0.16(+1.16%) |
Aug 17, 2007 | 13.60 | 14.12 | 13.37 | 13.62 | 1,788,110 | +0.32(+2.37%) |
Aug 16, 2007 | 13.52 | 13.71 | 13.02 | 13.30 | 2,555,050 | -0.15(-1.12%) |
Aug 15, 2007 | 13.45 | 13.78 | 13.43 | 13.45 | 2,201,289 | -0.08(-0.58%) |
Aug 14, 2007 | 13.98 | 14.20 | 13.45 | 13.53 | 2,665,727 | -0.37(-2.68%) |
Aug 13, 2007 | 14.52 | 14.95 | 13.86 | 13.91 | 2,362,403 | -0.45(-3.15%) |
Aug 10, 2007 | 14.98 | 15.01 | 14.06 | 14.36 | 3,059,553 | -0.87(-5.71%) |
Aug 09, 2007 | 14.10 | 15.41 | 13.64 | 15.23 | 3,672,117 | +0.70(+4.79%) |
Aug 08, 2007 | 13.85 | 14.66 | 13.73 | 14.53 | 3,571,073 | +0.82(+5.97%) |
Aug 07, 2007 | 12.53 | 13.80 | 12.50 | 13.71 | 3,406,979 | +1.07(+8.46%) |
Aug 06, 2007 | 12.44 | 12.69 | 12.09 | 12.64 | 3,511,283 | +0.27(+2.21%) |
Aug 03, 2007 | 12.49 | 13.14 | 12.30 | 12.37 | 2,954,543 | -0.70(-5.38%) |
Aug 02, 2007 | 13.37 | 13.45 | 12.92 | 13.07 | 4,033,678 | -0.29(-2.20%) |
Aug 01, 2007 | 13.96 | 14.04 | 13.13 | 13.37 | 4,769,895 | -0.57(-4.07%) |
Jul 31, 2007 | 15.81 | 15.98 | 13.93 | 13.93 | 6,038,826 | -3.38(-19.53%) |
Jul 30, 2007 | 17.19 | 17.65 | 16.91 | 17.32 | 1,660,930 | +0.09(+0.54%) |
Jul 27, 2007 | 17.44 | 17.80 | 17.22 | 17.22 | 1,031,386 | -0.31(-1.76%) |
Jul 26, 2007 | 17.76 | 17.92 | 17.20 | 17.53 | 1,508,935 | -0.48(-2.67%) |
Jul 25, 2007 | 17.73 | 18.08 | 17.32 | 18.01 | 2,220,291 | +0.32(+1.79%) |
Jul 24, 2007 | 18.16 | 18.33 | 17.56 | 17.70 | 1,251,865 | -0.67(-3.64%) |
Jul 23, 2007 | 18.64 | 18.79 | 18.22 | 18.36 | 894,108 | -0.22(-1.20%) |
Jul 20, 2007 | 18.77 | 18.82 | 18.26 | 18.59 | 1,101,931 | -0.22(-1.18%) |
Jul 19, 2007 | 18.70 | 18.87 | 18.70 | 18.81 | 615,050 | +0.09(+0.50%) |
Jul 18, 2007 | 19.24 | 19.38 | 18.58 | 18.72 | 1,507,998 | -0.59(-3.05%) |
Jul 17, 2007 | 19.30 | 19.61 | 19.28 | 19.30 | 637,174 | +0.00(+0.00%) |
Jul 16, 2007 | 19.38 | 19.61 | 19.19 | 19.30 | 500,530 | -0.12(-0.63%) |
Jul 13, 2007 | 19.45 | 19.48 | 19.24 | 19.43 | 510,580 | +0.01(+0.07%) |
Jul 12, 2007 | 19.03 | 19.57 | 18.99 | 19.41 | 824,058 | +0.52(+2.77%) |
Jul 11, 2007 | 18.74 | 19.05 | 18.74 | 18.89 | 592,348 | +0.22(+1.19%) |
Jul 10, 2007 | 18.92 | 19.12 | 18.66 | 18.67 | 1,443,524 | -0.40(-2.11%) |
Jul 09, 2007 | 19.28 | 19.34 | 18.90 | 19.07 | 1,036,050 | -0.18(-0.93%) |
Jul 06, 2007 | 19.24 | 19.38 | 19.10 | 19.25 | 1,258,332 | -0.04(-0.22%) |
Jul 05, 2007 | 19.30 | 19.77 | 19.23 | 19.29 | 876,815 | -0.02(-0.11%) |
Jul 03, 2007 | 19.30 | 19.38 | 19.11 | 19.31 | 225,567 | +0.07(+0.37%) |