Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.93 | 12.96 | 12.68 | 12.75 | 4,241,424 | -0.11(-0.87%) |
Sep 27, 2007 | 13.00 | 13.03 | 12.84 | 12.86 | 3,101,772 | -0.11(-0.88%) |
Sep 26, 2007 | 12.98 | 13.04 | 12.90 | 12.97 | 4,103,023 | +0.10(+0.81%) |
Sep 25, 2007 | 12.92 | 13.09 | 12.83 | 12.87 | 3,179,083 | -0.16(-1.26%) |
Sep 24, 2007 | 12.85 | 13.18 | 12.85 | 13.03 | 3,397,557 | +0.13(+1.04%) |
Sep 21, 2007 | 12.90 | 13.01 | 12.74 | 12.90 | 4,992,448 | +0.15(+1.21%) |
Sep 20, 2007 | 12.91 | 12.99 | 12.73 | 12.74 | 3,399,628 | -0.26(-1.99%) |
Sep 19, 2007 | 13.04 | 13.17 | 12.89 | 13.00 | 6,315,024 | +0.03(+0.26%) |
Sep 18, 2007 | 12.56 | 12.99 | 12.55 | 12.97 | 5,446,307 | +0.44(+3.55%) |
Sep 17, 2007 | 12.37 | 12.55 | 12.32 | 12.53 | 3,146,985 | +0.08(+0.62%) |
Sep 14, 2007 | 12.32 | 12.52 | 12.31 | 12.45 | 3,071,054 | +0.02(+0.16%) |
Sep 13, 2007 | 12.43 | 12.51 | 12.33 | 12.43 | 2,865,696 | +0.10(+0.81%) |
Sep 12, 2007 | 12.35 | 12.44 | 12.24 | 12.33 | 2,847,749 | -0.08(-0.63%) |
Sep 11, 2007 | 12.25 | 12.41 | 12.11 | 12.41 | 3,676,775 | +0.26(+2.11%) |
Sep 10, 2007 | 12.06 | 12.27 | 12.01 | 12.15 | 4,137,019 | +0.08(+0.67%) |
Sep 07, 2007 | 12.38 | 12.39 | 11.98 | 12.07 | 6,770,264 | -0.46(-3.68%) |
Sep 06, 2007 | 12.25 | 12.57 | 12.21 | 12.53 | 3,717,847 | +0.20(+1.60%) |
Sep 05, 2007 | 12.51 | 12.52 | 12.21 | 12.33 | 4,143,749 | -0.29(-2.26%) |
Sep 04, 2007 | 12.41 | 12.68 | 12.36 | 12.62 | 3,633,632 | +0.31(+2.48%) |
Aug 31, 2007 | 12.43 | 12.46 | 12.13 | 12.31 | 4,139,608 | +0.05(+0.40%) |
Aug 30, 2007 | 12.30 | 12.46 | 12.15 | 12.26 | 2,933,344 | -0.18(-1.42%) |
Aug 29, 2007 | 11.95 | 12.44 | 11.93 | 12.44 | 4,135,121 | +0.60(+5.04%) |
Aug 28, 2007 | 11.98 | 12.19 | 11.82 | 11.84 | 4,737,128 | -0.26(-2.12%) |
Aug 27, 2007 | 12.61 | 12.66 | 12.07 | 12.10 | 5,247,852 | -0.60(-4.71%) |
Aug 24, 2007 | 12.62 | 12.76 | 12.42 | 12.70 | 2,647,913 | +0.08(+0.63%) |
Aug 23, 2007 | 12.61 | 12.66 | 12.42 | 12.62 | 3,004,097 | +0.10(+0.79%) |
Aug 22, 2007 | 12.74 | 12.79 | 12.33 | 12.52 | 4,794,683 | -0.08(-0.63%) |
Aug 21, 2007 | 12.27 | 12.72 | 12.26 | 12.60 | 5,597,479 | +0.24(+1.92%) |
Aug 20, 2007 | 12.25 | 12.42 | 12.00 | 12.36 | 5,069,263 | +0.19(+1.58%) |
Aug 17, 2007 | 11.93 | 12.36 | 11.66 | 12.17 | 5,974,026 | +0.51(+4.35%) |
Aug 16, 2007 | 11.51 | 11.80 | 11.20 | 11.66 | 7,345,612 | -0.08(-0.70%) |
Aug 15, 2007 | 11.96 | 12.32 | 11.74 | 11.74 | 6,187,785 | -0.21(-1.77%) |
Aug 14, 2007 | 12.55 | 12.57 | 11.95 | 11.96 | 4,981,518 | -0.49(-3.92%) |
Aug 13, 2007 | 12.02 | 12.51 | 11.88 | 12.44 | 7,597,219 | +0.48(+4.01%) |
Aug 10, 2007 | 12.29 | 12.47 | 11.84 | 11.96 | 8,505,773 | -0.37(-2.96%) |
Aug 09, 2007 | 12.78 | 12.99 | 12.28 | 12.33 | 7,782,559 | -0.53(-4.15%) |
Aug 08, 2007 | 12.73 | 13.18 | 12.50 | 12.86 | 7,753,971 | -0.07(-0.53%) |
Aug 07, 2007 | 12.42 | 13.04 | 12.32 | 12.93 | 7,199,860 | +0.40(+3.23%) |
Aug 06, 2007 | 12.05 | 12.58 | 11.69 | 12.53 | 8,256,992 | +0.49(+4.03%) |
Aug 03, 2007 | 12.22 | 12.55 | 12.03 | 12.04 | 9,435,548 | -0.50(-4.01%) |
Aug 02, 2007 | 12.24 | 12.77 | 12.17 | 12.55 | 11,607,773 | +0.59(+4.97%) |
Aug 01, 2007 | 12.04 | 12.46 | 11.88 | 11.95 | 12,655,172 | -0.53(-4.24%) |
Jul 31, 2007 | 12.21 | 12.48 | 12.02 | 12.48 | 8,377,974 | +0.41(+3.38%) |
Jul 30, 2007 | 11.75 | 12.12 | 11.62 | 12.07 | 6,399,580 | +0.28(+2.35%) |
Jul 27, 2007 | 11.97 | 12.12 | 11.79 | 11.80 | 8,408,871 | -0.16(-1.33%) |
Jul 26, 2007 | 12.32 | 12.42 | 11.88 | 11.95 | 10,605,431 | -0.64(-5.07%) |
Jul 25, 2007 | 12.72 | 12.80 | 12.42 | 12.59 | 8,806,324 | -0.04(-0.31%) |
Jul 24, 2007 | 13.10 | 13.22 | 12.61 | 12.63 | 5,273,551 | -0.58(-4.36%) |
Jul 23, 2007 | 13.23 | 13.42 | 13.16 | 13.21 | 4,521,678 | +0.11(+0.85%) |
Jul 20, 2007 | 13.40 | 13.42 | 13.09 | 13.10 | 4,607,849 | -0.31(-2.32%) |
Jul 19, 2007 | 13.27 | 13.41 | 13.19 | 13.41 | 4,607,617 | +0.26(+1.94%) |
Jul 18, 2007 | 12.85 | 13.17 | 12.80 | 13.15 | 6,509,338 | +0.27(+2.10%) |
Jul 17, 2007 | 12.92 | 13.01 | 12.87 | 12.88 | 6,064,108 | -0.04(-0.30%) |
Jul 16, 2007 | 13.21 | 13.31 | 12.92 | 12.92 | 7,917,205 | -0.48(-3.57%) |
Jul 13, 2007 | 13.35 | 13.52 | 13.22 | 13.40 | 4,403,640 | +0.06(+0.43%) |
Jul 12, 2007 | 13.07 | 13.34 | 13.03 | 13.34 | 3,849,000 | +0.31(+2.38%) |
Jul 11, 2007 | 12.97 | 13.15 | 12.97 | 13.03 | 2,576,814 | +0.04(+0.30%) |
Jul 10, 2007 | 13.20 | 13.33 | 12.99 | 12.99 | 4,735,033 | -0.33(-2.47%) |
Jul 09, 2007 | 13.17 | 13.40 | 13.11 | 13.32 | 6,213,553 | +0.23(+1.75%) |
Jul 06, 2007 | 13.14 | 13.15 | 12.92 | 13.09 | 3,511,588 | -0.01(-0.11%) |
Jul 05, 2007 | 13.18 | 13.32 | 12.99 | 13.11 | 4,393,286 | -0.10(-0.79%) |
Jul 03, 2007 | 13.23 | 13.26 | 13.07 | 13.21 | 4,290,089 | -0.01(-0.07%) |