Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.17 | 13.17 | 12.93 | 13.02 | 9,477,429 | -0.12(-0.94%) |
Sep 27, 2007 | 13.13 | 13.18 | 13.01 | 13.15 | 8,207,227 | +0.15(+1.19%) |
Sep 26, 2007 | 13.05 | 13.05 | 12.88 | 12.99 | 7,284,304 | +0.12(+0.96%) |
Sep 25, 2007 | 12.72 | 13.01 | 12.70 | 12.87 | 4,980,210 | -0.01(-0.05%) |
Sep 24, 2007 | 13.06 | 13.07 | 12.78 | 12.88 | 10,537,154 | +0.12(+0.97%) |
Sep 21, 2007 | 12.81 | 12.83 | 12.69 | 12.75 | 9,947,671 | +0.20(+1.63%) |
Sep 20, 2007 | 12.70 | 12.70 | 12.47 | 12.55 | 8,049,073 | -0.12(-0.98%) |
Sep 19, 2007 | 12.71 | 12.93 | 12.64 | 12.67 | 13,264,025 | +0.04(+0.29%) |
Sep 18, 2007 | 12.21 | 12.67 | 12.15 | 12.63 | 12,117,234 | +0.50(+4.08%) |
Sep 17, 2007 | 12.17 | 12.20 | 12.06 | 12.14 | 8,386,429 | -0.30(-2.44%) |
Sep 14, 2007 | 12.37 | 12.48 | 12.26 | 12.44 | 11,381,066 | +0.10(+0.80%) |
Sep 13, 2007 | 12.36 | 12.38 | 12.23 | 12.34 | 5,330,266 | +0.21(+1.74%) |
Sep 12, 2007 | 12.00 | 12.23 | 11.99 | 12.13 | 8,637,953 | +0.20(+1.71%) |
Sep 11, 2007 | 11.79 | 11.95 | 11.77 | 11.93 | 5,867,039 | +0.18(+1.53%) |
Sep 10, 2007 | 11.77 | 11.86 | 11.53 | 11.75 | 13,607,900 | +0.33(+2.93%) |
Sep 07, 2007 | 11.45 | 11.49 | 11.33 | 11.41 | 8,153,625 | -0.24(-2.02%) |
Sep 06, 2007 | 11.61 | 11.68 | 11.50 | 11.65 | 7,285,733 | +0.15(+1.29%) |
Sep 05, 2007 | 11.61 | 11.61 | 11.44 | 11.50 | 4,424,177 | -0.12(-1.01%) |
Sep 04, 2007 | 11.45 | 11.71 | 11.45 | 11.62 | 8,363,806 | +0.20(+1.74%) |
Aug 31, 2007 | 11.45 | 11.54 | 11.39 | 11.42 | 10,209,885 | +0.33(+3.02%) |
Aug 30, 2007 | 11.07 | 11.21 | 10.99 | 11.09 | 5,919,841 | -0.10(-0.89%) |
Aug 29, 2007 | 10.93 | 11.30 | 10.91 | 11.19 | 6,002,186 | +0.38(+3.50%) |
Aug 28, 2007 | 11.10 | 11.11 | 10.68 | 10.81 | 9,209,144 | -0.45(-4.02%) |
Aug 27, 2007 | 11.27 | 11.38 | 11.21 | 11.26 | 10,740,646 | +0.06(+0.55%) |
Aug 24, 2007 | 10.96 | 11.24 | 10.94 | 11.20 | 7,751,887 | +0.25(+2.26%) |
Aug 23, 2007 | 11.09 | 11.12 | 10.84 | 10.95 | 16,186,394 | -0.06(-0.51%) |
Aug 22, 2007 | 10.81 | 11.01 | 10.76 | 11.01 | 18,926,086 | +0.53(+5.02%) |
Aug 21, 2007 | 10.68 | 10.58 | 10.35 | 10.48 | 9,769,536 | +0.14(+1.32%) |
Aug 20, 2007 | 10.50 | 10.52 | 10.19 | 10.34 | 11,940,002 | -0.06(-0.59%) |
Aug 17, 2007 | 9.717 | 10.50 | 10.11 | 10.40 | 14,785,446 | +0.28(+2.82%) |
Aug 16, 2007 | 10.11 | 10.16 | 9.420 | 10.12 | 14,157,971 | -0.06(-0.61%) |
Aug 15, 2007 | 10.45 | 10.57 | 10.15 | 10.18 | 13,340,955 | -0.38(-3.63%) |
Aug 14, 2007 | 10.75 | 10.76 | 10.49 | 10.57 | 5,966,689 | -0.09(-0.87%) |
Aug 13, 2007 | 10.76 | 10.83 | 10.65 | 10.66 | 5,743,524 | -0.07(-0.63%) |
Aug 10, 2007 | 10.55 | 10.83 | 10.51 | 10.73 | 7,654,301 | +0.10(+0.93%) |
Aug 09, 2007 | 10.78 | 10.91 | 10.63 | 10.63 | 5,426,232 | -0.50(-4.45%) |
Aug 08, 2007 | 11.02 | 11.18 | 10.95 | 11.12 | 7,396,410 | +0.30(+2.75%) |
Aug 07, 2007 | 10.60 | 10.87 | 10.54 | 10.83 | 5,431,783 | -0.04(-0.34%) |
Aug 06, 2007 | 10.59 | 10.86 | 10.49 | 10.86 | 8,891,338 | +0.26(+2.45%) |
Aug 03, 2007 | 10.73 | 11.02 | 10.57 | 10.60 | 5,873,824 | -0.42(-3.77%) |
Aug 02, 2007 | 10.90 | 11.18 | 10.89 | 11.02 | 8,221,481 | -0.02(-0.17%) |
Aug 01, 2007 | 10.99 | 11.09 | 10.82 | 11.04 | 8,310,527 | -0.07(-0.67%) |
Jul 31, 2007 | 11.40 | 11.41 | 11.09 | 11.11 | 7,585,159 | -0.10(-0.88%) |
Jul 30, 2007 | 11.09 | 11.23 | 11.02 | 11.21 | 5,440,783 | +0.31(+2.84%) |
Jul 27, 2007 | 10.97 | 11.10 | 10.84 | 10.90 | 8,541,499 | -0.12(-1.12%) |
Jul 26, 2007 | 11.33 | 11.33 | 10.81 | 11.02 | 8,914,989 | -0.40(-3.47%) |
Jul 25, 2007 | 11.39 | 11.50 | 11.29 | 11.42 | 8,216,530 | +0.20(+1.77%) |
Jul 24, 2007 | 11.43 | 11.46 | 11.19 | 11.22 | 5,333,390 | -0.20(-1.79%) |
Jul 23, 2007 | 11.40 | 11.47 | 11.37 | 11.43 | 2,996,411 | +0.18(+1.60%) |
Jul 20, 2007 | 11.35 | 11.35 | 11.15 | 11.25 | 2,978,973 | +0.01(+0.06%) |
Jul 19, 2007 | 11.26 | 11.29 | 11.23 | 11.24 | 2,464,248 | +0.07(+0.61%) |
Jul 18, 2007 | 11.17 | 11.18 | 11.02 | 11.17 | 6,058,698 | -0.01(-0.06%) |
Jul 17, 2007 | 11.22 | 11.23 | 11.17 | 11.18 | 3,566,856 | +0.01(+0.11%) |
Jul 16, 2007 | 11.25 | 11.25 | 11.15 | 11.17 | 3,152,060 | -0.12(-1.04%) |
Jul 13, 2007 | 11.27 | 11.31 | 11.24 | 11.28 | 3,867,982 | -0.02(-0.16%) |
Jul 12, 2007 | 11.10 | 11.30 | 11.10 | 11.30 | 4,861,135 | +0.19(+1.73%) |
Jul 11, 2007 | 11.02 | 11.11 | 11.02 | 11.11 | 3,597,372 | +0.11(+0.96%) |
Jul 10, 2007 | 11.16 | 11.20 | 11.01 | 11.01 | 5,362,452 | -0.25(-2.20%) |
Jul 09, 2007 | 11.21 | 11.28 | 11.20 | 11.25 | 5,267,857 | +0.16(+1.45%) |
Jul 06, 2007 | 11.05 | 11.16 | 11.01 | 11.09 | 3,498,559 | +0.25(+2.34%) |
Jul 05, 2007 | 10.86 | 10.86 | 10.77 | 10.84 | 4,596,660 | +0.07(+0.63%) |
Jul 03, 2007 | 10.75 | 10.79 | 10.71 | 10.77 | 1,468,980 | +0.07(+0.64%) |