Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.44 | 14.50 | 14.12 | 14.16 | 4,849,886 | -0.32(-2.20%) |
Sep 27, 2007 | 14.45 | 14.52 | 14.40 | 14.48 | 4,242,376 | +0.06(+0.39%) |
Sep 26, 2007 | 14.37 | 14.57 | 14.31 | 14.42 | 4,461,204 | +0.09(+0.64%) |
Sep 25, 2007 | 14.28 | 14.33 | 14.11 | 14.33 | 8,500,464 | +0.01(+0.05%) |
Sep 24, 2007 | 13.78 | 14.52 | 13.78 | 14.32 | 13,843,634 | +0.49(+3.52%) |
Sep 21, 2007 | 13.82 | 13.91 | 13.66 | 13.83 | 7,452,609 | +0.18(+1.29%) |
Sep 20, 2007 | 13.56 | 13.88 | 13.54 | 13.66 | 6,349,268 | +0.06(+0.42%) |
Sep 19, 2007 | 13.61 | 13.69 | 13.47 | 13.60 | 10,771,265 | +0.17(+1.26%) |
Sep 18, 2007 | 12.84 | 13.49 | 12.82 | 13.43 | 9,158,505 | +0.59(+4.62%) |
Sep 17, 2007 | 12.71 | 12.90 | 12.47 | 12.84 | 9,845,705 | +0.01(+0.11%) |
Sep 14, 2007 | 12.78 | 12.88 | 12.69 | 12.82 | 4,512,302 | +0.04(+0.33%) |
Sep 13, 2007 | 12.80 | 12.92 | 12.73 | 12.78 | 4,011,375 | +0.03(+0.22%) |
Sep 12, 2007 | 12.67 | 12.96 | 12.65 | 12.75 | 5,924,634 | +0.01(+0.11%) |
Sep 11, 2007 | 12.77 | 12.89 | 12.66 | 12.74 | 7,422,743 | -0.03(-0.22%) |
Sep 10, 2007 | 12.93 | 13.01 | 12.55 | 12.77 | 6,333,274 | -0.16(-1.20%) |
Sep 07, 2007 | 13.14 | 13.25 | 12.84 | 12.92 | 8,653,474 | -0.43(-3.23%) |
Sep 06, 2007 | 13.03 | 13.46 | 12.89 | 13.35 | 9,168,980 | +0.33(+2.49%) |
Sep 05, 2007 | 13.02 | 13.23 | 12.91 | 13.03 | 9,799,561 | -0.05(-0.38%) |
Sep 04, 2007 | 12.81 | 13.15 | 12.75 | 13.08 | 7,599,815 | +0.28(+2.21%) |
Aug 31, 2007 | 12.89 | 12.98 | 12.74 | 12.79 | 5,467,162 | +0.14(+1.12%) |
Aug 30, 2007 | 12.64 | 12.80 | 12.55 | 12.65 | 5,009,831 | -0.13(-0.99%) |
Aug 29, 2007 | 12.62 | 12.85 | 12.55 | 12.78 | 7,392,736 | +0.23(+1.86%) |
Aug 28, 2007 | 12.89 | 12.98 | 12.49 | 12.55 | 7,424,583 | -0.45(-3.43%) |
Aug 27, 2007 | 13.46 | 13.50 | 12.99 | 12.99 | 6,988,391 | -0.52(-3.87%) |
Aug 24, 2007 | 13.28 | 13.54 | 13.14 | 13.52 | 4,754,768 | +0.24(+1.81%) |
Aug 23, 2007 | 13.51 | 13.71 | 13.17 | 13.28 | 6,003,020 | -0.16(-1.16%) |
Aug 22, 2007 | 12.89 | 13.47 | 12.89 | 13.43 | 8,533,444 | +0.59(+4.62%) |
Aug 21, 2007 | 12.87 | 13.01 | 12.76 | 12.84 | 6,589,328 | -0.16(-1.25%) |
Aug 20, 2007 | 13.01 | 13.22 | 12.78 | 13.00 | 5,144,582 | +0.00(+0.00%) |
Aug 17, 2007 | 13.66 | 13.72 | 12.64 | 13.00 | 12,460,488 | +0.32(+2.51%) |
Aug 16, 2007 | 12.71 | 12.79 | 11.79 | 12.68 | 12,447,296 | -0.16(-1.21%) |
Aug 15, 2007 | 12.93 | 13.50 | 12.77 | 12.84 | 9,730,772 | -0.18(-1.41%) |
Aug 14, 2007 | 13.74 | 13.75 | 13.00 | 13.02 | 7,542,915 | -0.66(-4.80%) |
Aug 13, 2007 | 13.28 | 14.09 | 13.28 | 13.68 | 9,358,650 | +0.49(+3.75%) |
Aug 10, 2007 | 13.40 | 13.49 | 12.44 | 13.18 | 11,610,059 | +0.21(+1.63%) |
Aug 09, 2007 | 13.55 | 13.56 | 12.77 | 12.97 | 11,532,351 | -0.59(-4.33%) |
Aug 08, 2007 | 13.07 | 13.84 | 13.07 | 13.56 | 12,414,740 | +0.61(+4.69%) |
Aug 07, 2007 | 12.72 | 13.68 | 12.43 | 12.95 | 19,253,896 | -0.03(-0.22%) |
Aug 06, 2007 | 13.32 | 13.47 | 12.28 | 12.98 | 20,324,964 | -0.33(-2.44%) |
Aug 03, 2007 | 13.55 | 14.08 | 13.28 | 13.30 | 10,087,322 | -0.78(-5.52%) |
Aug 02, 2007 | 14.17 | 14.36 | 13.92 | 14.08 | 9,713,502 | +0.01(+0.05%) |
Aug 01, 2007 | 13.84 | 14.16 | 13.82 | 14.07 | 13,306,769 | +0.19(+1.37%) |
Jul 31, 2007 | 14.29 | 14.62 | 13.86 | 13.88 | 14,115,258 | -0.30(-2.09%) |
Jul 30, 2007 | 14.13 | 14.28 | 13.94 | 14.18 | 13,042,774 | -0.02(-0.15%) |
Jul 27, 2007 | 14.51 | 14.65 | 14.14 | 14.20 | 10,320,304 | -0.35(-2.38%) |
Jul 26, 2007 | 15.01 | 15.15 | 14.17 | 14.55 | 8,802,522 | -0.64(-4.19%) |
Jul 25, 2007 | 15.13 | 15.54 | 15.03 | 15.18 | 8,987,780 | +0.06(+0.37%) |
Jul 24, 2007 | 15.78 | 15.93 | 15.06 | 15.13 | 8,158,688 | -0.85(-5.35%) |
Jul 23, 2007 | 15.99 | 16.39 | 15.75 | 15.98 | 7,426,368 | -0.21(-1.31%) |
Jul 20, 2007 | 15.91 | 16.52 | 15.77 | 16.19 | 12,607,922 | -0.23(-1.42%) |
Jul 19, 2007 | 16.00 | 16.52 | 15.86 | 16.43 | 11,229,615 | +0.57(+3.56%) |
Jul 18, 2007 | 15.67 | 15.90 | 15.54 | 15.86 | 7,239,262 | +0.16(+0.99%) |
Jul 17, 2007 | 15.67 | 15.78 | 15.57 | 15.71 | 6,264,394 | -0.02(-0.13%) |
Jul 16, 2007 | 15.90 | 15.97 | 15.63 | 15.73 | 6,796,922 | -0.09(-0.58%) |
Jul 13, 2007 | 15.52 | 15.90 | 15.35 | 15.82 | 4,842,950 | +0.31(+2.00%) |
Jul 12, 2007 | 15.71 | 15.90 | 15.31 | 15.51 | 10,895,832 | -0.11(-0.72%) |
Jul 11, 2007 | 15.47 | 15.63 | 15.35 | 15.62 | 6,681,898 | +0.10(+0.64%) |
Jul 10, 2007 | 15.79 | 15.99 | 15.51 | 15.52 | 6,966,489 | -0.39(-2.44%) |
Jul 09, 2007 | 15.88 | 16.02 | 15.80 | 15.91 | 6,862,792 | +0.04(+0.27%) |
Jul 06, 2007 | 15.68 | 15.90 | 15.51 | 15.87 | 5,441,118 | +0.13(+0.81%) |
Jul 05, 2007 | 15.83 | 15.96 | 15.44 | 15.74 | 6,922,507 | -0.16(-0.98%) |
Jul 03, 2007 | 15.41 | 16.25 | 15.41 | 15.90 | 3,854,685 | -0.04(-0.22%) |