Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.99 | 13.15 | 12.93 | 13.10 | 5,983,961 | +0.16(+1.20%) |
Sep 27, 2007 | 12.83 | 12.97 | 12.76 | 12.94 | 6,035,433 | +0.20(+1.53%) |
Sep 26, 2007 | 12.79 | 12.83 | 12.73 | 12.75 | 4,770,650 | -0.03(-0.24%) |
Sep 25, 2007 | 12.78 | 13.08 | 12.73 | 12.78 | 7,108,771 | -0.10(-0.78%) |
Sep 24, 2007 | 13.18 | 13.18 | 12.80 | 12.88 | 7,067,274 | -0.31(-2.36%) |
Sep 21, 2007 | 13.39 | 13.42 | 13.09 | 13.19 | 8,029,488 | -0.06(-0.42%) |
Sep 20, 2007 | 13.53 | 13.61 | 13.15 | 13.24 | 7,478,854 | -0.31(-2.26%) |
Sep 19, 2007 | 13.27 | 13.55 | 13.26 | 13.55 | 11,359,032 | +0.29(+2.19%) |
Sep 18, 2007 | 13.25 | 13.33 | 13.16 | 13.26 | 5,550,436 | +0.10(+0.72%) |
Sep 17, 2007 | 13.43 | 13.48 | 13.01 | 13.16 | 10,589,540 | -0.05(-0.38%) |
Sep 14, 2007 | 13.20 | 13.28 | 13.10 | 13.21 | 3,998,285 | -0.01(-0.04%) |
Sep 13, 2007 | 13.10 | 13.31 | 12.93 | 13.22 | 6,592,851 | +0.20(+1.50%) |
Sep 12, 2007 | 12.98 | 13.09 | 12.90 | 13.02 | 3,270,689 | +0.06(+0.46%) |
Sep 11, 2007 | 12.96 | 13.02 | 12.90 | 12.96 | 2,818,211 | +0.03(+0.23%) |
Sep 10, 2007 | 12.80 | 12.99 | 12.77 | 12.93 | 4,317,892 | +0.14(+1.10%) |
Sep 07, 2007 | 12.71 | 12.85 | 12.70 | 12.79 | 4,699,945 | -0.03(-0.23%) |
Sep 06, 2007 | 12.82 | 12.93 | 12.73 | 12.82 | 2,827,987 | +0.08(+0.63%) |
Sep 05, 2007 | 12.85 | 12.88 | 12.63 | 12.74 | 5,024,739 | -0.21(-1.63%) |
Sep 04, 2007 | 12.93 | 13.06 | 12.86 | 12.95 | 3,716,384 | +0.07(+0.51%) |
Aug 31, 2007 | 12.91 | 12.95 | 12.75 | 12.89 | 5,618,268 | +0.11(+0.82%) |
Aug 30, 2007 | 12.68 | 12.81 | 12.66 | 12.78 | 4,416,448 | +0.01(+0.12%) |
Aug 29, 2007 | 12.58 | 12.77 | 12.55 | 12.77 | 3,287,846 | +0.22(+1.72%) |
Aug 28, 2007 | 12.81 | 12.83 | 12.53 | 12.55 | 4,198,987 | -0.31(-2.38%) |
Aug 27, 2007 | 12.88 | 12.92 | 12.80 | 12.86 | 3,643,229 | +0.03(+0.20%) |
Aug 24, 2007 | 12.70 | 12.85 | 12.66 | 12.83 | 2,886,242 | +0.18(+1.39%) |
Aug 23, 2007 | 12.97 | 12.97 | 12.61 | 12.66 | 6,473,148 | -0.26(-1.98%) |
Aug 22, 2007 | 13.02 | 13.02 | 12.76 | 12.91 | 3,500,918 | +0.05(+0.39%) |
Aug 21, 2007 | 12.72 | 12.93 | 12.63 | 12.86 | 3,842,623 | +0.14(+1.10%) |
Aug 20, 2007 | 13.02 | 13.04 | 12.62 | 12.72 | 5,967,601 | +0.12(+0.91%) |
Aug 17, 2007 | 13.16 | 13.16 | 12.31 | 12.61 | 9,289,763 | +0.08(+0.64%) |
Aug 16, 2007 | 12.76 | 12.96 | 12.42 | 12.53 | 8,466,836 | -0.34(-2.61%) |
Aug 15, 2007 | 12.94 | 13.21 | 12.85 | 12.86 | 8,258,941 | -0.16(-1.23%) |
Aug 14, 2007 | 13.09 | 13.17 | 12.95 | 13.02 | 6,307,421 | +0.05(+0.39%) |
Aug 13, 2007 | 13.02 | 13.08 | 12.86 | 12.97 | 7,658,209 | -0.05(-0.35%) |
Aug 10, 2007 | 12.93 | 13.26 | 12.85 | 13.02 | 8,144,513 | +0.03(+0.23%) |
Aug 09, 2007 | 13.24 | 13.30 | 12.95 | 12.99 | 9,909,712 | -0.25(-1.89%) |
Aug 08, 2007 | 13.51 | 13.51 | 13.04 | 13.24 | 7,737,361 | -0.02(-0.15%) |
Aug 07, 2007 | 13.32 | 13.31 | 13.04 | 13.26 | 8,041,459 | -0.07(-0.49%) |
Aug 06, 2007 | 13.04 | 13.32 | 13.00 | 13.32 | 7,523,046 | +0.30(+2.27%) |
Aug 03, 2007 | 13.04 | 13.06 | 12.97 | 13.03 | 8,227,483 | +0.01(+0.04%) |
Aug 02, 2007 | 13.05 | 13.09 | 12.96 | 13.02 | 5,650,165 | -0.03(-0.23%) |
Aug 01, 2007 | 12.71 | 13.06 | 12.79 | 13.05 | 9,347,746 | +0.35(+2.72%) |
Jul 31, 2007 | 12.76 | 13.07 | 12.70 | 12.71 | 8,619,400 | -0.13(-1.02%) |
Jul 30, 2007 | 12.90 | 13.15 | 12.75 | 12.84 | 7,874,950 | -0.07(-0.50%) |
Jul 27, 2007 | 13.00 | 13.12 | 12.89 | 12.90 | 11,166,898 | -0.14(-1.08%) |
Jul 26, 2007 | 12.93 | 13.18 | 12.74 | 13.04 | 13,805,854 | -0.10(-0.72%) |
Jul 25, 2007 | 13.17 | 13.23 | 13.08 | 13.14 | 8,206,707 | -0.03(-0.19%) |
Jul 24, 2007 | 13.28 | 13.38 | 13.10 | 13.16 | 8,966,136 | -0.21(-1.54%) |
Jul 23, 2007 | 13.40 | 13.42 | 13.32 | 13.37 | 5,168,238 | +0.05(+0.38%) |
Jul 20, 2007 | 13.38 | 13.44 | 13.30 | 13.32 | 7,678,010 | -0.10(-0.75%) |
Jul 19, 2007 | 13.36 | 13.44 | 13.34 | 13.42 | 4,188,812 | +0.06(+0.41%) |
Jul 18, 2007 | 13.33 | 13.43 | 13.28 | 13.36 | 6,554,650 | -0.07(-0.52%) |
Jul 17, 2007 | 13.50 | 13.59 | 13.42 | 13.43 | 6,047,834 | -0.10(-0.74%) |
Jul 16, 2007 | 13.57 | 13.62 | 13.48 | 13.53 | 8,389,743 | -0.10(-0.73%) |
Jul 13, 2007 | 13.66 | 13.66 | 13.54 | 13.63 | 5,602,914 | +0.01(+0.11%) |
Jul 12, 2007 | 13.52 | 13.62 | 13.44 | 13.62 | 6,747,238 | +0.11(+0.78%) |
Jul 11, 2007 | 13.46 | 13.51 | 13.37 | 13.51 | 7,834,971 | +0.01(+0.04%) |
Jul 10, 2007 | 13.56 | 13.61 | 13.48 | 13.51 | 8,964,332 | -0.08(-0.59%) |
Jul 09, 2007 | 13.64 | 13.72 | 13.55 | 13.59 | 10,852,458 | -0.07(-0.48%) |
Jul 06, 2007 | 13.68 | 13.66 | 13.56 | 13.65 | 5,190,558 | -0.03(-0.22%) |
Jul 05, 2007 | 13.67 | 13.72 | 13.55 | 13.68 | 9,849,176 | -0.07(-0.47%) |
Jul 03, 2007 | 13.72 | 13.76 | 13.59 | 13.75 | 4,182,628 | +0.01(+0.04%) |