Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.74 | 12.75 | 12.53 | 12.57 | 79,539,280 | -0.16(-1.29%) |
Sep 27, 2007 | 12.69 | 12.77 | 12.66 | 12.74 | 54,005,152 | +0.09(+0.69%) |
Sep 26, 2007 | 12.55 | 12.70 | 12.51 | 12.65 | 63,699,172 | +0.17(+1.40%) |
Sep 25, 2007 | 12.53 | 12.63 | 12.43 | 12.47 | 76,712,576 | -0.09(-0.74%) |
Sep 24, 2007 | 12.69 | 12.72 | 12.51 | 12.57 | 78,021,056 | -0.09(-0.69%) |
Sep 21, 2007 | 12.77 | 12.78 | 12.62 | 12.65 | 104,894,024 | +0.04(+0.29%) |
Sep 20, 2007 | 12.82 | 12.84 | 12.58 | 12.62 | 75,002,232 | -0.19(-1.45%) |
Sep 19, 2007 | 12.68 | 12.90 | 12.64 | 12.80 | 85,973,056 | +0.17(+1.39%) |
Sep 18, 2007 | 12.44 | 12.67 | 12.33 | 12.63 | 79,038,512 | +0.21(+1.70%) |
Sep 17, 2007 | 12.43 | 12.47 | 12.27 | 12.42 | 79,121,376 | -0.08(-0.66%) |
Sep 14, 2007 | 12.45 | 12.53 | 12.34 | 12.50 | 68,178,224 | +0.03(+0.25%) |
Sep 13, 2007 | 12.51 | 12.68 | 12.40 | 12.47 | 61,303,264 | +0.02(+0.17%) |
Sep 12, 2007 | 12.41 | 12.50 | 12.38 | 12.45 | 54,708,676 | +0.00(+0.00%) |
Sep 11, 2007 | 12.38 | 12.52 | 12.31 | 12.45 | 59,446,444 | +0.12(+0.96%) |
Sep 10, 2007 | 12.53 | 12.58 | 12.30 | 12.33 | 70,856,024 | -0.15(-1.20%) |
Sep 07, 2007 | 12.65 | 12.66 | 12.41 | 12.48 | 70,100,616 | -0.19(-1.50%) |
Sep 06, 2007 | 12.76 | 12.78 | 12.62 | 12.67 | 59,440,284 | -0.05(-0.36%) |
Sep 05, 2007 | 12.81 | 12.83 | 12.62 | 12.71 | 78,797,712 | -0.19(-1.47%) |
Sep 04, 2007 | 12.75 | 12.95 | 12.70 | 12.91 | 55,412,832 | +0.12(+0.97%) |
Aug 31, 2007 | 12.70 | 12.86 | 12.68 | 12.78 | 67,827,632 | +0.15(+1.18%) |
Aug 30, 2007 | 12.56 | 12.73 | 12.56 | 12.63 | 54,170,416 | -0.06(-0.49%) |
Aug 29, 2007 | 12.63 | 12.74 | 12.49 | 12.69 | 72,315,616 | +0.10(+0.82%) |
Aug 28, 2007 | 12.69 | 12.76 | 12.53 | 12.59 | 93,486,488 | -0.15(-1.17%) |
Aug 27, 2007 | 12.73 | 12.79 | 12.69 | 12.74 | 52,566,952 | +0.01(+0.08%) |
Aug 24, 2007 | 12.62 | 12.78 | 12.61 | 12.73 | 62,176,624 | +0.06(+0.49%) |
Aug 23, 2007 | 12.73 | 12.80 | 12.59 | 12.67 | 64,949,900 | -0.02(-0.12%) |
Aug 22, 2007 | 12.53 | 12.69 | 12.53 | 12.68 | 79,411,048 | +0.21(+1.69%) |
Aug 21, 2007 | 12.42 | 12.61 | 12.36 | 12.47 | 72,983,256 | +0.04(+0.29%) |
Aug 20, 2007 | 12.31 | 12.53 | 12.28 | 12.44 | 82,031,912 | +0.12(+0.96%) |
Aug 17, 2007 | 12.23 | 12.35 | 12.13 | 12.32 | 93,675,384 | +0.28(+2.35%) |
Aug 16, 2007 | 12.02 | 12.13 | 11.90 | 12.04 | 128,529,328 | -0.07(-0.60%) |
Aug 15, 2007 | 12.15 | 12.32 | 12.08 | 12.11 | 102,836,608 | -0.03(-0.21%) |
Aug 14, 2007 | 12.26 | 12.34 | 12.11 | 12.13 | 73,912,712 | -0.16(-1.30%) |
Aug 13, 2007 | 12.45 | 12.45 | 12.24 | 12.29 | 87,286,272 | -0.05(-0.42%) |
Aug 10, 2007 | 12.35 | 12.40 | 12.22 | 12.34 | 96,497,112 | -0.08(-0.62%) |
Aug 09, 2007 | 12.48 | 12.68 | 12.42 | 12.42 | 105,895,976 | -0.24(-1.91%) |
Aug 08, 2007 | 12.51 | 12.67 | 12.44 | 12.66 | 100,256,712 | +0.13(+1.07%) |
Aug 07, 2007 | 12.42 | 12.67 | 12.32 | 12.53 | 100,595,176 | +0.12(+1.00%) |
Aug 06, 2007 | 12.10 | 12.42 | 12.12 | 12.41 | 101,536,592 | +0.22(+1.77%) |
Aug 03, 2007 | 12.25 | 12.32 | 12.16 | 12.19 | 107,147,840 | -0.08(-0.67%) |
Aug 02, 2007 | 12.20 | 12.32 | 12.12 | 12.27 | 77,371,384 | +0.11(+0.93%) |
Aug 01, 2007 | 12.10 | 12.20 | 12.03 | 12.16 | 111,444,760 | +0.06(+0.51%) |
Jul 31, 2007 | 12.28 | 12.31 | 12.09 | 12.10 | 121,282,560 | -0.13(-1.05%) |
Jul 30, 2007 | 12.38 | 12.38 | 12.11 | 12.23 | 98,717,760 | -0.02(-0.13%) |
Jul 27, 2007 | 12.46 | 12.50 | 12.24 | 12.24 | 103,449,096 | -0.19(-1.49%) |
Jul 26, 2007 | 12.73 | 12.74 | 12.40 | 12.43 | 129,228,824 | -0.32(-2.54%) |
Jul 25, 2007 | 12.83 | 12.92 | 12.72 | 12.75 | 88,222,192 | -0.06(-0.44%) |
Jul 24, 2007 | 12.84 | 12.94 | 12.80 | 12.81 | 82,969,384 | -0.07(-0.56%) |
Jul 23, 2007 | 12.84 | 13.02 | 12.81 | 12.88 | 77,819,608 | +0.07(+0.52%) |
Jul 20, 2007 | 12.90 | 12.94 | 12.80 | 12.81 | 93,924,928 | -0.05(-0.36%) |
Jul 19, 2007 | 12.98 | 12.99 | 12.83 | 12.86 | 100,424,368 | -0.07(-0.56%) |
Jul 18, 2007 | 12.96 | 13.02 | 12.72 | 12.93 | 220,182,352 | -0.43(-3.20%) |
Jul 17, 2007 | 13.40 | 13.46 | 13.34 | 13.36 | 68,427,880 | -0.06(-0.46%) |
Jul 16, 2007 | 13.28 | 13.43 | 13.28 | 13.42 | 44,499,572 | +0.09(+0.66%) |
Jul 13, 2007 | 13.36 | 13.43 | 13.27 | 13.33 | 58,675,412 | -0.04(-0.27%) |
Jul 12, 2007 | 13.15 | 13.38 | 13.06 | 13.37 | 103,259,552 | +0.27(+2.08%) |
Jul 11, 2007 | 13.13 | 13.23 | 13.06 | 13.10 | 85,307,856 | -0.07(-0.51%) |
Jul 10, 2007 | 13.30 | 13.32 | 13.14 | 13.16 | 84,471,184 | -0.15(-1.16%) |
Jul 09, 2007 | 13.34 | 13.37 | 13.26 | 13.32 | 48,055,580 | -0.02(-0.15%) |
Jul 06, 2007 | 13.31 | 13.35 | 13.22 | 13.34 | 51,519,832 | +0.01(+0.08%) |
Jul 05, 2007 | 13.30 | 13.43 | 13.24 | 13.33 | 56,012,616 | +0.05(+0.35%) |
Jul 03, 2007 | 13.25 | 13.36 | 13.26 | 13.28 | 33,549,814 | +0.04(+0.31%) |