Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.70 | 12.71 | 12.45 | 12.47 | 4,716,890 | -0.20(-1.54%) |
Sep 27, 2007 | 12.73 | 12.82 | 12.60 | 12.66 | 2,756,775 | +0.02(+0.16%) |
Sep 26, 2007 | 12.60 | 12.75 | 12.55 | 12.64 | 3,751,109 | +0.11(+0.85%) |
Sep 25, 2007 | 12.49 | 12.65 | 12.46 | 12.53 | 4,485,329 | +0.01(+0.06%) |
Sep 24, 2007 | 12.58 | 12.61 | 12.42 | 12.53 | 5,127,726 | -0.05(-0.44%) |
Sep 21, 2007 | 12.63 | 12.66 | 12.55 | 12.58 | 9,123,491 | -0.03(-0.22%) |
Sep 20, 2007 | 12.74 | 12.74 | 12.55 | 12.61 | 4,572,641 | -0.05(-0.41%) |
Sep 19, 2007 | 12.69 | 12.79 | 12.56 | 12.66 | 4,623,375 | +0.02(+0.19%) |
Sep 18, 2007 | 12.62 | 12.77 | 12.53 | 12.64 | 8,231,785 | +0.12(+0.93%) |
Sep 17, 2007 | 12.58 | 12.64 | 12.48 | 12.52 | 3,751,473 | -0.12(-0.98%) |
Sep 14, 2007 | 12.64 | 12.73 | 12.58 | 12.64 | 5,795,969 | -0.01(-0.08%) |
Sep 13, 2007 | 12.78 | 12.78 | 12.57 | 12.65 | 5,512,834 | -0.04(-0.30%) |
Sep 12, 2007 | 12.83 | 12.84 | 12.65 | 12.69 | 4,721,400 | -0.19(-1.49%) |
Sep 11, 2007 | 12.90 | 12.99 | 12.77 | 12.88 | 5,930,528 | -0.01(-0.05%) |
Sep 10, 2007 | 12.94 | 13.04 | 12.79 | 12.89 | 6,315,337 | +0.01(+0.08%) |
Sep 07, 2007 | 13.18 | 13.19 | 12.88 | 12.88 | 13,589,945 | -0.36(-2.75%) |
Sep 06, 2007 | 13.24 | 13.37 | 13.15 | 13.24 | 90,023,976 | +0.08(+0.60%) |
Sep 05, 2007 | 13.31 | 13.41 | 13.13 | 13.17 | 7,752,425 | -0.25(-1.84%) |
Sep 04, 2007 | 13.21 | 13.49 | 13.18 | 13.41 | 5,753,745 | +0.19(+1.45%) |
Aug 31, 2007 | 13.15 | 13.26 | 13.08 | 13.22 | 7,555,955 | +0.35(+2.72%) |
Aug 30, 2007 | 12.95 | 13.13 | 12.85 | 12.87 | 4,818,997 | -0.09(-0.66%) |
Aug 29, 2007 | 12.68 | 13.08 | 12.61 | 12.96 | 4,683,250 | +0.32(+2.53%) |
Aug 28, 2007 | 12.69 | 12.78 | 12.57 | 12.64 | 3,862,059 | -0.09(-0.67%) |
Aug 27, 2007 | 12.70 | 12.77 | 12.67 | 12.72 | 2,509,990 | -0.04(-0.35%) |
Aug 24, 2007 | 12.72 | 12.80 | 12.69 | 12.77 | 3,915,489 | +0.02(+0.13%) |
Aug 23, 2007 | 12.89 | 12.91 | 12.65 | 12.75 | 4,325,969 | -0.13(-1.04%) |
Aug 22, 2007 | 13.11 | 13.12 | 12.73 | 12.88 | 5,713,855 | -0.16(-1.24%) |
Aug 21, 2007 | 12.94 | 13.13 | 12.91 | 13.05 | 3,923,828 | +0.00(+0.03%) |
Aug 20, 2007 | 13.03 | 13.10 | 12.87 | 13.04 | 4,613,314 | +0.05(+0.42%) |
Aug 17, 2007 | 12.72 | 13.05 | 12.55 | 12.99 | 6,834,715 | +0.31(+2.44%) |
Aug 16, 2007 | 12.73 | 12.92 | 12.54 | 12.68 | 10,161,692 | -0.11(-0.83%) |
Aug 15, 2007 | 12.82 | 13.08 | 12.74 | 12.78 | 7,873,427 | -0.05(-0.37%) |
Aug 14, 2007 | 13.10 | 13.18 | 12.81 | 12.83 | 6,664,663 | -0.19(-1.48%) |
Aug 13, 2007 | 13.33 | 13.45 | 12.92 | 13.03 | 8,665,950 | -0.30(-2.27%) |
Aug 10, 2007 | 13.46 | 13.75 | 13.13 | 13.33 | 9,660,401 | -0.24(-1.77%) |
Aug 09, 2007 | 13.20 | 14.20 | 13.11 | 13.57 | 16,610,385 | +0.34(+2.60%) |
Aug 08, 2007 | 13.00 | 13.29 | 12.98 | 13.22 | 10,962,875 | +0.37(+2.91%) |
Aug 07, 2007 | 12.50 | 12.98 | 12.48 | 12.85 | 10,841,841 | +0.13(+1.03%) |
Aug 06, 2007 | 12.71 | 12.88 | 12.61 | 12.72 | 11,173,179 | +0.10(+0.76%) |
Aug 03, 2007 | 12.73 | 12.96 | 12.62 | 12.62 | 18,013,364 | -0.32(-2.44%) |
Aug 02, 2007 | 12.71 | 13.02 | 12.71 | 12.94 | 11,473,886 | +0.16(+1.26%) |
Aug 01, 2007 | 12.46 | 12.84 | 12.36 | 12.78 | 10,566,785 | +0.32(+2.53%) |
Jul 31, 2007 | 12.93 | 12.93 | 12.44 | 12.46 | 9,995,124 | -0.33(-2.58%) |
Jul 30, 2007 | 12.69 | 12.92 | 12.65 | 12.79 | 8,566,529 | +0.08(+0.65%) |
Jul 27, 2007 | 12.45 | 12.85 | 12.32 | 12.71 | 13,486,326 | -0.05(-0.38%) |
Jul 26, 2007 | 12.69 | 12.81 | 12.46 | 12.76 | 8,564,825 | -0.09(-0.67%) |
Jul 25, 2007 | 12.86 | 12.97 | 12.77 | 12.84 | 5,034,805 | +0.01(+0.05%) |
Jul 24, 2007 | 12.92 | 12.98 | 12.79 | 12.84 | 6,407,401 | -0.14(-1.06%) |
Jul 23, 2007 | 13.05 | 13.09 | 12.94 | 12.97 | 3,702,321 | +0.02(+0.13%) |
Jul 20, 2007 | 13.11 | 13.11 | 12.92 | 12.96 | 6,411,806 | -0.14(-1.05%) |
Jul 19, 2007 | 13.09 | 13.18 | 12.98 | 13.09 | 7,487,925 | +0.04(+0.32%) |
Jul 18, 2007 | 13.17 | 13.17 | 12.94 | 13.05 | 11,951,950 | -0.14(-1.09%) |
Jul 17, 2007 | 13.11 | 13.24 | 13.08 | 13.20 | 5,182,767 | +0.13(+1.02%) |
Jul 16, 2007 | 13.08 | 13.11 | 12.97 | 13.06 | 5,514,827 | +0.00(+0.00%) |
Jul 13, 2007 | 13.26 | 13.26 | 12.96 | 13.06 | 6,148,929 | -0.20(-1.50%) |
Jul 12, 2007 | 13.06 | 13.26 | 13.02 | 13.26 | 5,283,257 | +0.24(+1.82%) |
Jul 11, 2007 | 12.87 | 13.03 | 12.87 | 13.03 | 5,171,267 | +0.13(+1.01%) |
Jul 10, 2007 | 12.89 | 12.96 | 12.82 | 12.89 | 5,978,472 | -0.03(-0.21%) |
Jul 09, 2007 | 12.99 | 12.99 | 12.83 | 12.92 | 5,777,981 | -0.05(-0.40%) |
Jul 06, 2007 | 12.97 | 12.97 | 12.84 | 12.97 | 3,862,324 | +0.05(+0.42%) |
Jul 05, 2007 | 12.85 | 12.94 | 12.69 | 12.92 | 5,431,944 | +0.11(+0.88%) |
Jul 03, 2007 | 12.89 | 12.89 | 12.74 | 12.81 | 2,656,291 | -0.05(-0.40%) |