Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.52 | 12.60 | 12.39 | 12.46 | 79,432,576 | -0.15(-1.21%) |
Sep 27, 2007 | 12.59 | 12.65 | 12.45 | 12.61 | 74,136,752 | +0.00(+0.00%) |
Sep 26, 2007 | 12.59 | 12.65 | 12.58 | 12.61 | 64,791,340 | +0.08(+0.61%) |
Sep 25, 2007 | 12.43 | 12.55 | 12.43 | 12.53 | 83,052,304 | +0.09(+0.71%) |
Sep 24, 2007 | 12.53 | 12.63 | 12.42 | 12.45 | 105,426,024 | -0.08(-0.61%) |
Sep 21, 2007 | 12.52 | 12.59 | 12.38 | 12.52 | 118,150,136 | +0.15(+1.19%) |
Sep 20, 2007 | 12.28 | 12.49 | 12.28 | 12.38 | 98,116,320 | +0.13(+1.08%) |
Sep 19, 2007 | 12.01 | 12.35 | 12.01 | 12.24 | 124,786,080 | +0.22(+1.84%) |
Sep 18, 2007 | 11.85 | 12.03 | 11.80 | 12.02 | 83,183,792 | +0.24(+2.08%) |
Sep 17, 2007 | 11.87 | 11.94 | 11.77 | 11.78 | 84,996,016 | -0.13(-1.09%) |
Sep 14, 2007 | 12.00 | 11.99 | 11.81 | 11.91 | 63,180,692 | -0.10(-0.81%) |
Sep 13, 2007 | 11.76 | 12.04 | 11.53 | 12.00 | 91,109,224 | +0.27(+2.28%) |
Sep 12, 2007 | 11.72 | 11.82 | 11.64 | 11.74 | 61,613,332 | +0.01(+0.13%) |
Sep 11, 2007 | 11.50 | 11.73 | 11.50 | 11.72 | 67,999,936 | +0.30(+2.66%) |
Sep 10, 2007 | 11.52 | 11.59 | 11.34 | 11.42 | 56,044,880 | +0.01(+0.13%) |
Sep 07, 2007 | 11.61 | 11.63 | 11.38 | 11.40 | 76,294,208 | -0.30(-2.54%) |
Sep 06, 2007 | 11.73 | 11.80 | 11.61 | 11.70 | 85,928,744 | +0.00(+0.02%) |
Sep 05, 2007 | 11.81 | 11.81 | 11.58 | 11.70 | 72,430,656 | -0.16(-1.37%) |
Sep 04, 2007 | 11.75 | 11.90 | 11.72 | 11.86 | 60,232,664 | +0.12(+1.03%) |
Aug 31, 2007 | 11.81 | 11.86 | 11.62 | 11.74 | 58,401,184 | +0.03(+0.28%) |
Aug 30, 2007 | 11.75 | 11.84 | 11.65 | 11.71 | 50,775,292 | -0.13(-1.09%) |
Aug 29, 2007 | 11.60 | 11.85 | 11.51 | 11.84 | 61,260,464 | +0.42(+3.64%) |
Aug 28, 2007 | 11.70 | 11.75 | 11.42 | 11.42 | 67,459,600 | -0.39(-3.27%) |
Aug 27, 2007 | 11.80 | 11.89 | 11.78 | 11.81 | 41,279,200 | -0.08(-0.64%) |
Aug 24, 2007 | 11.82 | 11.91 | 11.77 | 11.88 | 52,611,632 | +0.08(+0.65%) |
Aug 23, 2007 | 11.65 | 11.84 | 11.65 | 11.81 | 63,424,204 | +0.09(+0.80%) |
Aug 22, 2007 | 11.57 | 11.74 | 11.34 | 11.71 | 66,418,656 | +0.30(+2.66%) |
Aug 21, 2007 | 11.29 | 11.57 | 11.24 | 11.41 | 62,423,332 | +0.03(+0.26%) |
Aug 20, 2007 | 11.67 | 11.73 | 11.29 | 11.38 | 61,976,732 | -0.12(-1.02%) |
Aug 17, 2007 | 11.40 | 11.52 | 11.12 | 11.50 | 120,636,864 | +0.33(+2.98%) |
Aug 16, 2007 | 11.07 | 11.26 | 10.76 | 11.17 | 131,031,536 | -0.02(-0.18%) |
Aug 15, 2007 | 11.26 | 11.36 | 10.89 | 11.19 | 96,968,640 | -0.08(-0.71%) |
Aug 14, 2007 | 11.51 | 11.62 | 11.27 | 11.27 | 68,823,520 | -0.24(-2.10%) |
Aug 13, 2007 | 11.54 | 11.66 | 11.38 | 11.51 | 62,770,768 | +0.06(+0.54%) |
Aug 10, 2007 | 11.50 | 11.57 | 11.24 | 11.45 | 85,537,376 | -0.11(-0.97%) |
Aug 09, 2007 | 11.72 | 11.84 | 11.48 | 11.56 | 115,631,008 | -0.32(-2.73%) |
Aug 08, 2007 | 11.90 | 11.98 | 11.63 | 11.88 | 91,300,776 | -0.03(-0.27%) |
Aug 07, 2007 | 11.82 | 12.00 | 11.72 | 11.91 | 82,522,856 | +0.06(+0.50%) |
Aug 06, 2007 | 11.62 | 11.89 | 11.59 | 11.85 | 80,338,432 | +0.17(+1.44%) |
Aug 03, 2007 | 11.79 | 11.95 | 11.65 | 11.69 | 86,781,432 | -0.27(-2.25%) |
Aug 02, 2007 | 11.80 | 12.04 | 11.75 | 11.95 | 70,141,288 | +0.11(+0.92%) |
Aug 01, 2007 | 11.52 | 11.87 | 11.45 | 11.85 | 120,947,728 | +0.32(+2.73%) |
Jul 31, 2007 | 11.72 | 11.81 | 11.52 | 11.53 | 93,272,280 | -0.18(-1.53%) |
Jul 30, 2007 | 11.61 | 11.78 | 11.43 | 11.71 | 90,488,056 | +0.16(+1.35%) |
Jul 27, 2007 | 11.73 | 11.86 | 11.55 | 11.55 | 106,320,592 | -0.21(-1.83%) |
Jul 26, 2007 | 11.85 | 12.12 | 11.66 | 11.77 | 162,349,168 | -0.16(-1.31%) |
Jul 25, 2007 | 11.81 | 12.25 | 11.75 | 11.93 | 99,747,872 | +0.24(+2.07%) |
Jul 24, 2007 | 11.63 | 11.87 | 11.54 | 11.68 | 140,910,848 | -0.10(-0.87%) |
Jul 23, 2007 | 11.62 | 11.84 | 11.60 | 11.79 | 102,832,320 | +0.29(+2.48%) |
Jul 20, 2007 | 11.65 | 11.69 | 11.47 | 11.50 | 92,010,248 | -0.17(-1.49%) |
Jul 19, 2007 | 11.77 | 11.77 | 11.60 | 11.67 | 61,766,816 | +0.01(+0.05%) |
Jul 18, 2007 | 11.73 | 11.77 | 11.56 | 11.67 | 62,167,260 | -0.06(-0.53%) |
Jul 17, 2007 | 11.79 | 11.83 | 11.71 | 11.73 | 67,220,480 | -0.11(-0.92%) |
Jul 16, 2007 | 11.91 | 11.95 | 11.78 | 11.84 | 48,569,096 | -0.06(-0.47%) |
Jul 13, 2007 | 11.93 | 12.04 | 11.87 | 11.90 | 63,111,476 | -0.02(-0.20%) |
Jul 12, 2007 | 11.78 | 11.94 | 11.69 | 11.92 | 81,668,656 | +0.20(+1.68%) |
Jul 11, 2007 | 11.65 | 11.73 | 11.52 | 11.72 | 79,479,672 | +0.09(+0.78%) |
Jul 10, 2007 | 11.86 | 11.90 | 11.62 | 11.63 | 92,957,984 | -0.29(-2.45%) |
Jul 09, 2007 | 12.06 | 12.04 | 11.85 | 11.92 | 58,314,000 | -0.05(-0.42%) |
Jul 06, 2007 | 12.01 | 12.07 | 11.88 | 11.97 | 64,929,140 | -0.09(-0.73%) |
Jul 05, 2007 | 12.20 | 12.20 | 12.04 | 12.06 | 71,906,296 | -0.16(-1.30%) |
Jul 03, 2007 | 12.34 | 12.32 | 12.14 | 12.22 | 49,861,184 | -0.10(-0.84%) |