Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.98 | 14.11 | 13.82 | 14.03 | 784,013 | -0.04(-0.26%) |
Sep 27, 2007 | 13.96 | 14.16 | 13.92 | 14.07 | 1,126,791 | +0.09(+0.64%) |
Sep 26, 2007 | 13.77 | 14.25 | 13.70 | 13.98 | 541,448 | +0.25(+1.83%) |
Sep 25, 2007 | 13.48 | 13.79 | 13.42 | 13.73 | 1,145,564 | +0.13(+0.98%) |
Sep 24, 2007 | 14.12 | 14.12 | 13.39 | 13.59 | 887,063 | -0.56(-3.97%) |
Sep 21, 2007 | 14.31 | 14.39 | 14.08 | 14.16 | 1,163,122 | -0.02(-0.16%) |
Sep 20, 2007 | 13.99 | 14.26 | 13.88 | 14.18 | 586,423 | +0.15(+1.06%) |
Sep 19, 2007 | 13.99 | 14.16 | 13.86 | 14.03 | 669,349 | +0.08(+0.58%) |
Sep 18, 2007 | 13.45 | 13.97 | 13.28 | 13.95 | 1,062,098 | +0.56(+4.20%) |
Sep 17, 2007 | 13.63 | 13.68 | 13.20 | 13.39 | 882,335 | -0.42(-3.06%) |
Sep 14, 2007 | 13.63 | 14.05 | 13.51 | 13.81 | 832,769 | +0.01(+0.05%) |
Sep 13, 2007 | 13.28 | 13.95 | 13.11 | 13.80 | 816,292 | +0.56(+4.19%) |
Sep 12, 2007 | 12.69 | 13.35 | 12.62 | 13.25 | 660,435 | +0.49(+3.83%) |
Sep 11, 2007 | 12.94 | 13.03 | 12.70 | 12.76 | 1,608,544 | -0.17(-1.32%) |
Sep 10, 2007 | 12.39 | 12.97 | 12.39 | 12.93 | 1,103,156 | +0.56(+4.49%) |
Sep 07, 2007 | 12.51 | 12.51 | 12.23 | 12.37 | 1,030,359 | -0.31(-2.45%) |
Sep 06, 2007 | 12.89 | 12.91 | 12.53 | 12.68 | 808,594 | -0.21(-1.61%) |
Sep 05, 2007 | 13.59 | 13.59 | 12.78 | 12.89 | 1,356,525 | -0.81(-5.94%) |
Sep 04, 2007 | 13.36 | 13.73 | 13.30 | 13.71 | 1,358,416 | +0.25(+1.87%) |
Aug 31, 2007 | 13.51 | 13.62 | 13.41 | 13.45 | 831,554 | +0.03(+0.22%) |
Aug 30, 2007 | 13.23 | 13.51 | 13.16 | 13.42 | 1,107,208 | +0.19(+1.45%) |
Aug 29, 2007 | 13.12 | 13.23 | 13.04 | 13.23 | 1,101,940 | +0.20(+1.53%) |
Aug 28, 2007 | 13.03 | 13.19 | 12.99 | 13.03 | 1,149,481 | -0.13(-1.01%) |
Aug 27, 2007 | 13.16 | 13.25 | 13.05 | 13.16 | 821,910 | -0.09(-0.67%) |
Aug 24, 2007 | 11.97 | 13.31 | 11.96 | 13.25 | 2,156,881 | +1.19(+9.88%) |
Aug 23, 2007 | 12.53 | 12.14 | 11.31 | 12.06 | 3,015,311 | -0.47(-3.72%) |
Aug 22, 2007 | 13.22 | 13.36 | 12.48 | 12.53 | 3,108,772 | -0.68(-5.16%) |
Aug 21, 2007 | 12.83 | 13.33 | 12.51 | 13.21 | 946,218 | +0.38(+2.94%) |
Aug 20, 2007 | 12.96 | 13.01 | 12.63 | 12.83 | 712,432 | -0.13(-0.97%) |
Aug 17, 2007 | 13.19 | 13.19 | 12.57 | 12.96 | 681,909 | +0.04(+0.29%) |
Aug 16, 2007 | 13.04 | 13.19 | 12.37 | 12.92 | 3,544,605 | -0.12(-0.91%) |
Aug 15, 2007 | 13.41 | 13.41 | 12.95 | 13.04 | 1,322,896 | -0.37(-2.76%) |
Aug 14, 2007 | 13.14 | 13.61 | 12.96 | 13.41 | 964,991 | +0.24(+1.80%) |
Aug 13, 2007 | 13.57 | 13.85 | 13.10 | 13.17 | 1,266,171 | -0.40(-2.95%) |
Aug 10, 2007 | 12.05 | 13.68 | 12.00 | 13.57 | 2,157,421 | +0.25(+1.89%) |
Aug 09, 2007 | 12.17 | 14.04 | 11.71 | 13.32 | 2,141,214 | -0.14(-1.05%) |
Aug 08, 2007 | 12.35 | 13.58 | 12.35 | 13.46 | 1,481,589 | +0.47(+3.59%) |
Aug 07, 2007 | 13.01 | 13.14 | 12.88 | 12.99 | 2,042,205 | -0.01(-0.11%) |
Aug 06, 2007 | 12.68 | 13.10 | 12.68 | 13.01 | 3,072,036 | +0.42(+3.35%) |
Aug 03, 2007 | 12.62 | 12.72 | 12.54 | 12.59 | 2,522,889 | -0.13(-1.05%) |
Aug 02, 2007 | 12.59 | 12.83 | 12.59 | 12.72 | 2,996,538 | +0.09(+0.70%) |
Aug 01, 2007 | 12.39 | 13.42 | 11.97 | 12.63 | 2,994,918 | -0.39(-3.01%) |
Jul 31, 2007 | 13.23 | 13.38 | 12.96 | 13.02 | 2,505,466 | -0.21(-1.57%) |
Jul 30, 2007 | 13.33 | 13.41 | 13.17 | 13.23 | 1,807,480 | -0.07(-0.56%) |
Jul 27, 2007 | 13.75 | 13.82 | 13.31 | 13.31 | 1,243,485 | -0.47(-3.44%) |
Jul 26, 2007 | 13.33 | 14.02 | 13.33 | 13.78 | 3,025,950 | -0.39(-2.77%) |
Jul 25, 2007 | 14.43 | 14.44 | 13.94 | 14.17 | 1,463,491 | -0.13(-0.88%) |
Jul 24, 2007 | 14.66 | 14.67 | 14.24 | 14.30 | 2,268,979 | -0.52(-3.50%) |
Jul 23, 2007 | 14.90 | 14.99 | 14.81 | 14.82 | 429,215 | -0.03(-0.20%) |
Jul 20, 2007 | 14.36 | 15.02 | 14.36 | 14.85 | 709,056 | -0.16(-1.09%) |
Jul 19, 2007 | 14.59 | 15.14 | 14.59 | 15.01 | 1,118,417 | +0.17(+1.15%) |
Jul 18, 2007 | 14.82 | 14.96 | 14.70 | 14.84 | 1,354,139 | -0.07(-0.50%) |
Jul 17, 2007 | 14.88 | 15.18 | 14.82 | 14.91 | 1,180,274 | -0.04(-0.25%) |
Jul 16, 2007 | 14.68 | 14.99 | 14.66 | 14.95 | 765,645 | +0.22(+1.51%) |
Jul 13, 2007 | 14.86 | 15.02 | 14.66 | 14.73 | 642,337 | -0.10(-0.65%) |
Jul 12, 2007 | 14.59 | 14.84 | 14.59 | 14.82 | 2,053,696 | +0.33(+2.25%) |
Jul 11, 2007 | 14.59 | 14.62 | 14.40 | 14.50 | 818,588 | -0.16(-1.11%) |
Jul 10, 2007 | 14.95 | 15.04 | 14.63 | 14.66 | 1,250,504 | -0.40(-2.66%) |
Jul 09, 2007 | 14.63 | 15.15 | 14.41 | 15.06 | 2,015,205 | +0.43(+2.94%) |
Jul 06, 2007 | 14.46 | 14.75 | 14.46 | 14.63 | 664,486 | +0.12(+0.82%) |
Jul 05, 2007 | 14.67 | 14.69 | 14.45 | 14.51 | 903,540 | -0.09(-0.61%) |
Jul 03, 2007 | 14.30 | 14.70 | 14.25 | 14.60 | 435,833 | +0.28(+1.97%) |