Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.71 | 14.78 | 14.69 | 14.73 | 820,000 | +0.18(+1.24%) |
Sep 27, 2007 | 14.55 | 14.57 | 14.45 | 14.55 | 440,000 | +0.11(+0.76%) |
Sep 26, 2007 | 14.48 | 14.59 | 14.39 | 14.44 | 692,500 | -0.06(-0.39%) |
Sep 25, 2007 | 14.40 | 14.53 | 14.38 | 14.49 | 607,500 | +0.02(+0.11%) |
Sep 24, 2007 | 14.49 | 14.53 | 14.38 | 14.48 | 1,802,500 | -0.02(-0.11%) |
Sep 21, 2007 | 14.68 | 14.68 | 14.39 | 14.49 | 1,943,000 | -0.07(-0.49%) |
Sep 20, 2007 | 14.54 | 14.63 | 14.50 | 14.56 | 1,943,500 | +0.25(+1.73%) |
Sep 19, 2007 | 14.37 | 14.37 | 14.27 | 14.32 | 1,304,500 | -0.02(-0.17%) |
Sep 18, 2007 | 14.21 | 14.60 | 14.11 | 14.34 | 2,409,000 | +0.13(+0.89%) |
Sep 17, 2007 | 14.19 | 14.25 | 14.14 | 14.21 | 958,500 | +0.18(+1.27%) |
Sep 14, 2007 | 14.19 | 14.21 | 13.98 | 14.04 | 846,000 | +0.01(+0.04%) |
Sep 13, 2007 | 13.98 | 14.08 | 13.95 | 14.03 | 1,104,500 | -0.08(-0.54%) |
Sep 12, 2007 | 14.07 | 14.12 | 13.99 | 14.11 | 795,500 | +0.00(+0.00%) |
Sep 11, 2007 | 13.95 | 14.15 | 13.92 | 14.11 | 1,440,000 | +0.17(+1.22%) |
Sep 10, 2007 | 13.94 | 13.97 | 13.85 | 13.94 | 633,000 | +0.05(+0.36%) |
Sep 07, 2007 | 13.93 | 14.01 | 13.85 | 13.89 | 969,500 | +0.09(+0.67%) |
Sep 06, 2007 | 13.64 | 13.82 | 13.60 | 13.79 | 852,000 | +0.27(+2.00%) |
Sep 05, 2007 | 13.48 | 13.53 | 13.45 | 13.52 | 536,000 | +0.02(+0.12%) |
Sep 04, 2007 | 13.37 | 13.54 | 13.36 | 13.51 | 507,500 | +0.18(+1.36%) |
Aug 31, 2007 | 13.32 | 13.35 | 13.30 | 13.33 | 522,500 | +0.16(+1.18%) |
Aug 30, 2007 | 13.13 | 13.22 | 13.13 | 13.17 | 323,000 | -0.06(-0.44%) |
Aug 29, 2007 | 13.25 | 13.25 | 13.17 | 13.23 | 343,000 | +0.11(+0.85%) |
Aug 28, 2007 | 13.19 | 13.22 | 13.11 | 13.12 | 498,500 | -0.10(-0.79%) |
Aug 27, 2007 | 13.19 | 13.23 | 13.19 | 13.22 | 323,000 | -0.02(-0.12%) |
Aug 24, 2007 | 13.08 | 13.24 | 13.07 | 13.24 | 532,000 | +0.19(+1.43%) |
Aug 23, 2007 | 13.17 | 13.17 | 13.00 | 13.05 | 1,282,500 | -0.05(-0.37%) |
Aug 22, 2007 | 13.08 | 13.11 | 13.05 | 13.10 | 808,500 | +0.07(+0.51%) |
Aug 21, 2007 | 13.03 | 13.06 | 12.96 | 13.03 | 465,500 | +0.02(+0.14%) |
Aug 20, 2007 | 12.98 | 13.08 | 12.97 | 13.02 | 430,000 | -0.01(-0.09%) |
Aug 17, 2007 | 13.11 | 13.11 | 12.99 | 13.03 | 576,000 | +0.10(+0.80%) |
Aug 16, 2007 | 13.15 | 13.17 | 12.71 | 12.92 | 1,778,000 | -0.30(-2.30%) |
Aug 15, 2007 | 13.18 | 13.28 | 13.16 | 13.23 | 2,165,500 | -0.03(-0.20%) |
Aug 14, 2007 | 13.27 | 13.30 | 13.22 | 13.25 | 1,486,000 | +0.00(+0.00%) |
Aug 13, 2007 | 13.31 | 13.32 | 13.25 | 13.25 | 469,500 | -0.08(-0.60%) |
Aug 10, 2007 | 13.21 | 13.40 | 13.15 | 13.33 | 536,000 | +0.23(+1.77%) |
Aug 09, 2007 | 13.15 | 13.18 | 13.09 | 13.10 | 458,000 | -0.25(-1.86%) |
Aug 08, 2007 | 13.39 | 13.42 | 13.33 | 13.35 | 1,346,000 | +0.04(+0.30%) |
Aug 07, 2007 | 13.23 | 13.33 | 13.20 | 13.31 | 1,104,000 | -0.01(-0.05%) |
Aug 06, 2007 | 13.33 | 13.38 | 13.25 | 13.32 | 522,500 | -0.04(-0.31%) |
Aug 03, 2007 | 13.38 | 13.39 | 13.18 | 13.36 | 585,000 | +0.17(+1.32%) |
Aug 02, 2007 | 13.18 | 13.21 | 13.13 | 13.18 | 342,500 | -0.01(-0.08%) |
Aug 01, 2007 | 13.18 | 13.22 | 13.15 | 13.19 | 263,500 | +0.01(+0.09%) |
Jul 31, 2007 | 13.16 | 13.27 | 13.14 | 13.18 | 229,500 | +0.03(+0.21%) |
Jul 30, 2007 | 13.08 | 13.20 | 13.07 | 13.15 | 448,500 | +0.05(+0.41%) |
Jul 27, 2007 | 13.10 | 13.13 | 13.02 | 13.10 | 368,000 | -0.03(-0.26%) |
Jul 26, 2007 | 13.25 | 13.35 | 12.98 | 13.13 | 1,001,000 | -0.24(-1.81%) |
Jul 25, 2007 | 13.40 | 13.42 | 13.28 | 13.38 | 840,500 | -0.13(-0.95%) |
Jul 24, 2007 | 13.59 | 13.60 | 13.50 | 13.50 | 385,000 | +0.02(+0.13%) |
Jul 23, 2007 | 13.54 | 13.54 | 13.47 | 13.49 | 832,000 | -0.04(-0.33%) |
Jul 20, 2007 | 13.45 | 13.60 | 13.45 | 13.53 | 788,000 | +0.11(+0.79%) |
Jul 19, 2007 | 13.36 | 13.44 | 13.35 | 13.42 | 550,500 | +0.08(+0.63%) |
Jul 18, 2007 | 13.21 | 13.36 | 13.21 | 13.34 | 842,000 | +0.18(+1.36%) |
Jul 17, 2007 | 13.19 | 13.23 | 13.16 | 13.16 | 279,000 | -0.02(-0.16%) |
Jul 16, 2007 | 13.21 | 13.22 | 13.14 | 13.18 | 372,500 | -0.02(-0.15%) |
Jul 13, 2007 | 13.24 | 13.25 | 13.14 | 13.20 | 248,000 | +0.00(+0.02%) |
Jul 12, 2007 | 13.18 | 13.26 | 13.18 | 13.20 | 711,000 | +0.11(+0.87%) |
Jul 11, 2007 | 13.14 | 13.15 | 13.08 | 13.09 | 276,500 | -0.06(-0.43%) |
Jul 10, 2007 | 13.13 | 13.17 | 13.11 | 13.14 | 437,500 | +0.05(+0.40%) |
Jul 09, 2007 | 13.09 | 13.13 | 13.07 | 13.09 | 583,000 | +0.07(+0.57%) |
Jul 06, 2007 | 12.87 | 13.02 | 12.83 | 13.02 | 626,500 | +0.12(+0.90%) |
Jul 05, 2007 | 12.97 | 12.97 | 12.80 | 12.90 | 647,500 | -0.06(-0.46%) |
Jul 03, 2007 | 13.00 | 13.01 | 12.93 | 12.96 | 141,000 | -0.06(-0.47%) |