Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.04 | 12.09 | 11.75 | 11.83 | 30,711,652 | -0.22(-1.83%) |
Sep 27, 2007 | 11.93 | 12.06 | 11.83 | 12.06 | 30,786,938 | +0.23(+1.95%) |
Sep 26, 2007 | 11.79 | 11.88 | 11.54 | 11.83 | 31,530,306 | +0.17(+1.47%) |
Sep 25, 2007 | 11.51 | 11.66 | 11.46 | 11.65 | 22,339,116 | -0.06(-0.51%) |
Sep 24, 2007 | 11.57 | 11.72 | 11.50 | 11.71 | 30,484,364 | +0.26(+2.23%) |
Sep 21, 2007 | 11.30 | 11.52 | 11.28 | 11.46 | 32,269,538 | +0.39(+3.50%) |
Sep 20, 2007 | 11.14 | 11.31 | 11.01 | 11.07 | 23,419,228 | -0.07(-0.66%) |
Sep 19, 2007 | 11.33 | 11.37 | 11.09 | 11.14 | 36,100,704 | +0.08(+0.71%) |
Sep 18, 2007 | 10.57 | 11.15 | 10.50 | 11.07 | 46,396,992 | +0.66(+6.31%) |
Sep 17, 2007 | 10.40 | 10.49 | 10.25 | 10.41 | 23,529,592 | -0.11(-1.04%) |
Sep 14, 2007 | 10.63 | 10.77 | 10.41 | 10.52 | 25,683,320 | -0.19(-1.74%) |
Sep 13, 2007 | 10.61 | 10.76 | 10.55 | 10.71 | 27,452,362 | +0.23(+2.17%) |
Sep 12, 2007 | 10.47 | 10.68 | 10.43 | 10.48 | 32,880,378 | +0.08(+0.80%) |
Sep 11, 2007 | 10.21 | 10.46 | 10.11 | 10.40 | 25,753,558 | +0.40(+3.98%) |
Sep 10, 2007 | 10.05 | 10.12 | 9.788 | 9.998 | 33,397,438 | -0.06(-0.56%) |
Sep 07, 2007 | 10.08 | 10.15 | 9.857 | 10.05 | 29,587,140 | -0.19(-1.82%) |
Sep 06, 2007 | 10.19 | 10.30 | 10.14 | 10.24 | 33,689,492 | +0.26(+2.59%) |
Sep 05, 2007 | 9.960 | 10.03 | 9.797 | 9.982 | 34,494,588 | -0.13(-1.30%) |
Sep 04, 2007 | 9.778 | 10.17 | 9.777 | 10.11 | 35,935,524 | +0.42(+4.33%) |
Aug 31, 2007 | 9.574 | 9.868 | 9.532 | 9.694 | 52,495,816 | +0.40(+4.30%) |
Aug 30, 2007 | 9.115 | 9.454 | 8.936 | 9.294 | 39,906,464 | +0.06(+0.68%) |
Aug 29, 2007 | 9.032 | 9.236 | 8.987 | 9.231 | 54,407,756 | +0.33(+3.72%) |
Aug 28, 2007 | 9.189 | 9.248 | 8.866 | 8.900 | 42,642,004 | -0.45(-4.83%) |
Aug 27, 2007 | 9.294 | 9.440 | 9.165 | 9.352 | 23,478,626 | +0.06(+0.64%) |
Aug 24, 2007 | 8.943 | 9.353 | 8.943 | 9.292 | 39,205,836 | +0.30(+3.33%) |
Aug 23, 2007 | 9.186 | 9.253 | 8.817 | 8.993 | 53,906,964 | +0.03(+0.37%) |
Aug 22, 2007 | 8.690 | 9.010 | 8.668 | 8.960 | 50,718,480 | +0.51(+6.05%) |
Aug 21, 2007 | 8.311 | 8.527 | 8.239 | 8.449 | 32,970,648 | +0.03(+0.34%) |
Aug 20, 2007 | 8.570 | 8.587 | 8.206 | 8.421 | 44,827,628 | -0.06(-0.67%) |
Aug 17, 2007 | 8.755 | 8.841 | 8.272 | 8.477 | 85,402,664 | +0.08(+0.97%) |
Aug 16, 2007 | 8.154 | 8.396 | 7.642 | 8.396 | 119,286,784 | -0.29(-3.34%) |
Aug 15, 2007 | 8.991 | 9.355 | 8.673 | 8.686 | 64,212,496 | -0.48(-5.27%) |
Aug 14, 2007 | 9.551 | 9.592 | 9.131 | 9.168 | 49,012,640 | -0.26(-2.76%) |
Aug 13, 2007 | 9.593 | 9.692 | 9.346 | 9.429 | 31,875,284 | -0.02(-0.25%) |
Aug 10, 2007 | 9.270 | 9.640 | 9.228 | 9.452 | 54,254,880 | -0.25(-2.60%) |
Aug 09, 2007 | 9.646 | 9.921 | 9.584 | 9.704 | 45,235,720 | -0.39(-3.84%) |
Aug 08, 2007 | 9.913 | 10.28 | 9.913 | 10.09 | 42,729,772 | +0.29(+2.93%) |
Aug 07, 2007 | 9.668 | 9.922 | 9.568 | 9.805 | 39,113,248 | +0.01(+0.06%) |
Aug 06, 2007 | 9.593 | 9.805 | 9.286 | 9.799 | 50,035,388 | +0.14(+1.43%) |
Aug 03, 2007 | 9.777 | 10.21 | 9.650 | 9.661 | 38,557,612 | -0.56(-5.48%) |
Aug 02, 2007 | 10.27 | 10.27 | 9.999 | 10.22 | 32,338,834 | +0.22(+2.21%) |
Aug 01, 2007 | 10.07 | 10.26 | 9.777 | 9.999 | 55,443,192 | -0.17(-1.71%) |
Jul 31, 2007 | 10.52 | 10.70 | 10.14 | 10.17 | 42,644,492 | -0.15(-1.46%) |
Jul 30, 2007 | 9.994 | 10.44 | 9.938 | 10.32 | 46,158,372 | +0.36(+3.65%) |
Jul 27, 2007 | 10.14 | 10.32 | 9.778 | 9.960 | 58,258,584 | -0.15(-1.47%) |
Jul 26, 2007 | 10.37 | 10.45 | 9.703 | 10.11 | 66,694,060 | -0.69(-6.43%) |
Jul 25, 2007 | 10.56 | 10.83 | 10.14 | 10.80 | 53,406,868 | +0.24(+2.30%) |
Jul 24, 2007 | 11.10 | 11.11 | 10.42 | 10.56 | 45,356,492 | -0.66(-5.87%) |
Jul 23, 2007 | 11.07 | 11.23 | 10.93 | 11.22 | 21,319,126 | +0.27(+2.43%) |
Jul 20, 2007 | 11.01 | 11.04 | 10.80 | 10.95 | 22,282,716 | -0.06(-0.53%) |
Jul 19, 2007 | 11.05 | 11.12 | 10.97 | 11.01 | 25,099,862 | +0.12(+1.06%) |
Jul 18, 2007 | 10.83 | 10.93 | 10.78 | 10.89 | 25,382,474 | +0.04(+0.37%) |
Jul 17, 2007 | 10.78 | 10.92 | 10.75 | 10.85 | 30,407,356 | +0.11(+0.98%) |
Jul 16, 2007 | 10.87 | 10.87 | 10.63 | 10.75 | 31,152,484 | -0.08(-0.77%) |
Jul 13, 2007 | 10.72 | 10.95 | 10.69 | 10.83 | 37,218,064 | +0.12(+1.11%) |
Jul 12, 2007 | 10.44 | 10.74 | 10.37 | 10.71 | 35,361,692 | +0.40(+3.88%) |
Jul 11, 2007 | 10.16 | 10.39 | 10.12 | 10.31 | 26,015,054 | +0.15(+1.43%) |
Jul 10, 2007 | 10.43 | 10.36 | 10.13 | 10.17 | 32,740,986 | -0.32(-3.08%) |
Jul 09, 2007 | 10.34 | 10.57 | 10.37 | 10.49 | 19,857,362 | +0.18(+1.76%) |
Jul 06, 2007 | 10.31 | 10.42 | 10.24 | 10.31 | 31,021,066 | +0.11(+1.09%) |
Jul 05, 2007 | 10.09 | 10.22 | 10.04 | 10.20 | 44,784,888 | +0.11(+1.06%) |
Jul 03, 2007 | 9.993 | 10.09 | 9.899 | 10.09 | 20,066,788 | +0.23(+2.34%) |