Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.62 | 14.12 | 13.47 | 13.72 | 49,443,104 | -0.00(-0.02%) |
Sep 27, 2007 | 13.38 | 13.91 | 13.13 | 13.73 | 44,238,752 | +0.48(+3.61%) |
Sep 26, 2007 | 13.26 | 13.39 | 12.98 | 13.25 | 30,111,518 | -0.01(-0.10%) |
Sep 25, 2007 | 13.02 | 13.34 | 12.91 | 13.26 | 42,973,448 | +0.07(+0.51%) |
Sep 24, 2007 | 13.68 | 13.69 | 12.88 | 13.19 | 55,086,840 | -0.40(-2.93%) |
Sep 21, 2007 | 14.00 | 14.09 | 13.58 | 13.59 | 21,974,354 | -0.27(-1.97%) |
Sep 20, 2007 | 13.91 | 14.05 | 13.74 | 13.87 | 21,001,250 | +0.00(+0.01%) |
Sep 19, 2007 | 13.82 | 14.10 | 13.62 | 13.87 | 50,330,760 | +0.34(+2.53%) |
Sep 18, 2007 | 12.82 | 13.81 | 12.59 | 13.52 | 56,009,804 | +0.84(+6.65%) |
Sep 17, 2007 | 12.75 | 12.82 | 12.52 | 12.68 | 14,990,650 | -0.10(-0.82%) |
Sep 14, 2007 | 12.78 | 12.89 | 12.59 | 12.78 | 19,122,432 | -0.15(-1.18%) |
Sep 13, 2007 | 12.86 | 13.20 | 12.53 | 12.94 | 33,261,280 | +0.25(+1.95%) |
Sep 12, 2007 | 12.29 | 12.74 | 12.16 | 12.69 | 21,903,192 | +0.43(+3.53%) |
Sep 11, 2007 | 12.06 | 12.48 | 12.06 | 12.26 | 23,089,246 | +0.23(+1.90%) |
Sep 10, 2007 | 12.12 | 12.24 | 11.74 | 12.03 | 28,646,450 | -0.05(-0.38%) |
Sep 07, 2007 | 12.16 | 12.25 | 12.01 | 12.08 | 26,713,180 | -0.42(-3.38%) |
Sep 06, 2007 | 12.79 | 12.80 | 12.43 | 12.50 | 15,118,960 | -0.07(-0.58%) |
Sep 05, 2007 | 12.68 | 12.68 | 12.45 | 12.57 | 20,171,552 | -0.25(-1.94%) |
Sep 04, 2007 | 12.71 | 12.97 | 12.63 | 12.82 | 20,242,714 | +0.12(+0.91%) |
Aug 31, 2007 | 12.59 | 12.93 | 12.52 | 12.71 | 28,935,416 | +0.42(+3.41%) |
Aug 30, 2007 | 12.15 | 12.47 | 12.08 | 12.29 | 23,522,694 | -0.09(-0.71%) |
Aug 29, 2007 | 12.37 | 12.53 | 12.06 | 12.37 | 35,428,524 | +0.12(+0.98%) |
Aug 28, 2007 | 12.65 | 12.75 | 12.07 | 12.25 | 46,776,908 | -0.57(-4.43%) |
Aug 27, 2007 | 12.84 | 13.07 | 12.69 | 12.82 | 18,674,222 | -0.15(-1.13%) |
Aug 24, 2007 | 13.19 | 13.19 | 12.81 | 12.97 | 23,084,932 | -0.23(-1.73%) |
Aug 23, 2007 | 13.53 | 13.54 | 12.85 | 13.20 | 31,244,988 | -0.23(-1.75%) |
Aug 22, 2007 | 13.19 | 13.49 | 13.11 | 13.43 | 28,666,936 | +0.43(+3.32%) |
Aug 21, 2007 | 12.89 | 13.23 | 12.80 | 13.00 | 22,714,020 | +0.21(+1.64%) |
Aug 20, 2007 | 12.94 | 13.08 | 12.64 | 12.79 | 31,191,076 | +0.08(+0.66%) |
Aug 17, 2007 | 12.59 | 12.90 | 12.10 | 12.71 | 54,856,096 | +0.65(+5.38%) |
Aug 16, 2007 | 11.52 | 12.95 | 11.13 | 12.06 | 77,628,976 | +0.09(+0.74%) |
Aug 15, 2007 | 12.42 | 12.59 | 11.96 | 11.97 | 35,735,388 | -0.42(-3.36%) |
Aug 14, 2007 | 12.50 | 12.65 | 12.19 | 12.38 | 40,434,980 | -0.28(-2.25%) |
Aug 13, 2007 | 13.22 | 13.27 | 12.62 | 12.67 | 38,924,152 | -0.17(-1.31%) |
Aug 10, 2007 | 12.92 | 12.98 | 12.38 | 12.84 | 46,561,200 | -0.27(-2.04%) |
Aug 09, 2007 | 13.22 | 13.59 | 13.08 | 13.10 | 41,091,924 | -0.63(-4.55%) |
Aug 08, 2007 | 13.53 | 13.91 | 13.36 | 13.73 | 51,141,936 | +0.35(+2.60%) |
Aug 07, 2007 | 12.76 | 13.45 | 12.52 | 13.38 | 76,023,384 | +0.62(+4.83%) |
Aug 06, 2007 | 12.25 | 12.84 | 11.45 | 12.76 | 93,674,584 | +0.50(+4.12%) |
Aug 03, 2007 | 12.49 | 13.23 | 12.21 | 12.26 | 75,106,016 | -0.97(-7.32%) |
Aug 02, 2007 | 13.63 | 13.71 | 12.92 | 13.23 | 60,900,900 | -0.68(-4.92%) |
Aug 01, 2007 | 13.99 | 14.14 | 12.89 | 13.91 | 138,958,336 | -1.00(-6.72%) |
Jul 31, 2007 | 15.26 | 15.81 | 14.84 | 14.91 | 38,709,584 | -0.35(-2.30%) |
Jul 30, 2007 | 14.51 | 15.31 | 14.38 | 15.26 | 35,522,868 | +0.98(+6.86%) |
Jul 27, 2007 | 14.71 | 14.83 | 14.10 | 14.29 | 26,522,162 | -0.44(-2.96%) |
Jul 26, 2007 | 14.68 | 14.91 | 14.12 | 14.72 | 39,160,196 | -0.22(-1.48%) |
Jul 25, 2007 | 14.84 | 15.19 | 14.64 | 14.94 | 38,862,572 | +0.22(+1.47%) |
Jul 24, 2007 | 15.35 | 15.35 | 14.59 | 14.72 | 36,793,296 | -0.82(-5.27%) |
Jul 23, 2007 | 15.35 | 15.67 | 15.34 | 15.54 | 17,569,780 | +0.22(+1.40%) |
Jul 20, 2007 | 15.49 | 15.67 | 15.08 | 15.33 | 39,980,816 | -0.20(-1.28%) |
Jul 19, 2007 | 15.85 | 16.00 | 15.52 | 15.53 | 41,192,792 | -0.13(-0.83%) |
Jul 18, 2007 | 15.56 | 15.73 | 15.45 | 15.66 | 23,144,246 | -0.04(-0.24%) |
Jul 17, 2007 | 15.91 | 15.99 | 15.58 | 15.70 | 21,454,646 | -0.04(-0.28%) |
Jul 16, 2007 | 15.58 | 16.03 | 15.58 | 15.74 | 30,363,748 | +0.05(+0.30%) |
Jul 13, 2007 | 15.56 | 16.19 | 15.40 | 15.69 | 68,680,728 | +0.12(+0.80%) |
Jul 12, 2007 | 14.65 | 15.63 | 14.59 | 15.57 | 62,775,976 | +1.07(+7.37%) |
Jul 11, 2007 | 14.75 | 14.83 | 14.43 | 14.50 | 32,891,576 | -0.19(-1.26%) |
Jul 10, 2007 | 14.89 | 14.91 | 14.53 | 14.69 | 26,008,514 | -0.27(-1.78%) |
Jul 09, 2007 | 15.02 | 15.24 | 14.85 | 14.95 | 21,146,326 | -0.06(-0.42%) |
Jul 06, 2007 | 15.01 | 15.10 | 14.80 | 15.02 | 20,546,776 | +0.02(+0.12%) |
Jul 05, 2007 | 15.12 | 15.21 | 14.90 | 15.00 | 18,963,662 | -0.05(-0.31%) |
Jul 03, 2007 | 15.49 | 15.53 | 15.02 | 15.04 | 14,261,766 | -0.37(-2.39%) |