Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.84 | 11.89 | 11.55 | 11.64 | 31,234,576 | -0.22(-1.83%) |
Sep 27, 2007 | 11.73 | 11.86 | 11.63 | 11.85 | 31,311,142 | +0.23(+1.95%) |
Sep 26, 2007 | 11.60 | 11.68 | 11.34 | 11.63 | 32,067,168 | +0.17(+1.47%) |
Sep 25, 2007 | 11.31 | 11.47 | 11.26 | 11.46 | 22,719,482 | -0.06(-0.51%) |
Sep 24, 2007 | 11.38 | 11.53 | 11.31 | 11.52 | 31,003,416 | +0.25(+2.23%) |
Sep 21, 2007 | 11.11 | 11.33 | 11.09 | 11.27 | 32,818,988 | +0.38(+3.50%) |
Sep 20, 2007 | 10.96 | 11.12 | 10.82 | 10.89 | 23,817,984 | -0.07(-0.66%) |
Sep 19, 2007 | 11.14 | 11.18 | 10.90 | 10.96 | 36,715,384 | +0.08(+0.71%) |
Sep 18, 2007 | 10.40 | 10.96 | 10.32 | 10.88 | 47,186,988 | +0.65(+6.31%) |
Sep 17, 2007 | 10.23 | 10.31 | 10.07 | 10.24 | 23,930,228 | -0.11(-1.04%) |
Sep 14, 2007 | 10.45 | 10.59 | 10.24 | 10.34 | 26,120,626 | -0.18(-1.74%) |
Sep 13, 2007 | 10.43 | 10.58 | 10.38 | 10.53 | 27,919,788 | +0.22(+2.17%) |
Sep 12, 2007 | 10.30 | 10.50 | 10.26 | 10.30 | 33,440,228 | +0.08(+0.80%) |
Sep 11, 2007 | 10.04 | 10.28 | 9.941 | 10.22 | 26,192,060 | +0.39(+3.98%) |
Sep 10, 2007 | 9.886 | 9.947 | 9.624 | 9.830 | 33,966,092 | -0.06(-0.56%) |
Sep 07, 2007 | 9.910 | 9.981 | 9.692 | 9.886 | 30,090,918 | -0.18(-1.82%) |
Sep 06, 2007 | 10.02 | 10.13 | 9.967 | 10.07 | 34,263,120 | +0.25(+2.59%) |
Sep 05, 2007 | 9.793 | 9.864 | 9.633 | 9.815 | 35,081,924 | -0.13(-1.30%) |
Sep 04, 2007 | 9.614 | 10.00 | 9.613 | 9.944 | 36,547,396 | +0.41(+4.33%) |
Aug 31, 2007 | 9.414 | 9.702 | 9.372 | 9.531 | 53,389,652 | +0.39(+4.30%) |
Aug 30, 2007 | 8.963 | 9.295 | 8.787 | 9.138 | 40,585,948 | +0.06(+0.68%) |
Aug 29, 2007 | 8.881 | 9.081 | 8.836 | 9.077 | 55,334,152 | +0.33(+3.72%) |
Aug 28, 2007 | 9.035 | 9.094 | 8.717 | 8.751 | 43,368,064 | -0.44(-4.83%) |
Aug 27, 2007 | 9.138 | 9.282 | 9.012 | 9.195 | 23,878,394 | +0.06(+0.64%) |
Aug 24, 2007 | 8.793 | 9.197 | 8.793 | 9.137 | 39,873,388 | +0.29(+3.33%) |
Aug 23, 2007 | 9.032 | 9.098 | 8.670 | 8.842 | 54,824,832 | +0.03(+0.37%) |
Aug 22, 2007 | 8.545 | 8.859 | 8.523 | 8.810 | 51,582,056 | +0.50(+6.05%) |
Aug 21, 2007 | 8.172 | 8.385 | 8.101 | 8.307 | 33,532,034 | +0.03(+0.34%) |
Aug 20, 2007 | 8.426 | 8.443 | 8.069 | 8.280 | 45,590,904 | -0.06(-0.67%) |
Aug 17, 2007 | 8.608 | 8.693 | 8.133 | 8.335 | 86,856,808 | +0.08(+0.97%) |
Aug 16, 2007 | 8.018 | 8.255 | 7.514 | 8.255 | 121,317,864 | -0.29(-3.34%) |
Aug 15, 2007 | 8.841 | 9.198 | 8.528 | 8.540 | 65,305,836 | -0.47(-5.27%) |
Aug 14, 2007 | 9.391 | 9.431 | 8.978 | 9.015 | 49,847,172 | -0.26(-2.76%) |
Aug 13, 2007 | 9.433 | 9.530 | 9.189 | 9.271 | 32,418,020 | -0.02(-0.25%) |
Aug 10, 2007 | 9.115 | 9.479 | 9.073 | 9.294 | 55,178,668 | -0.25(-2.60%) |
Aug 09, 2007 | 9.485 | 9.755 | 9.423 | 9.542 | 46,005,944 | -0.38(-3.84%) |
Aug 08, 2007 | 9.747 | 10.11 | 9.747 | 9.923 | 43,457,328 | +0.28(+2.93%) |
Aug 07, 2007 | 9.507 | 9.756 | 9.408 | 9.641 | 39,779,224 | +0.01(+0.06%) |
Aug 06, 2007 | 9.433 | 9.641 | 9.130 | 9.634 | 50,887,332 | +0.14(+1.43%) |
Aug 03, 2007 | 9.613 | 10.04 | 9.488 | 9.499 | 39,214,124 | -0.55(-5.48%) |
Aug 02, 2007 | 10.09 | 10.09 | 9.832 | 10.05 | 32,889,462 | +0.22(+2.21%) |
Aug 01, 2007 | 9.903 | 10.08 | 9.613 | 9.832 | 56,387,216 | -0.17(-1.71%) |
Jul 31, 2007 | 10.35 | 10.52 | 9.967 | 10.00 | 43,370,596 | -0.15(-1.46%) |
Jul 30, 2007 | 9.827 | 10.26 | 9.772 | 10.15 | 46,944,304 | +0.36(+3.65%) |
Jul 27, 2007 | 9.972 | 10.15 | 9.614 | 9.793 | 59,250,544 | -0.15(-1.47%) |
Jul 26, 2007 | 10.19 | 10.28 | 9.540 | 9.940 | 67,829,648 | -0.68(-6.43%) |
Jul 25, 2007 | 10.38 | 10.65 | 9.969 | 10.62 | 54,316,220 | +0.24(+2.30%) |
Jul 24, 2007 | 10.91 | 10.92 | 10.25 | 10.38 | 46,128,768 | -0.65(-5.87%) |
Jul 23, 2007 | 10.89 | 11.04 | 10.75 | 11.03 | 21,682,124 | +0.26(+2.43%) |
Jul 20, 2007 | 10.83 | 10.86 | 10.62 | 10.77 | 22,662,120 | -0.06(-0.53%) |
Jul 19, 2007 | 10.86 | 10.93 | 10.79 | 10.83 | 25,527,234 | +0.11(+1.07%) |
Jul 18, 2007 | 10.65 | 10.75 | 10.60 | 10.71 | 25,814,658 | +0.04(+0.37%) |
Jul 17, 2007 | 10.60 | 10.74 | 10.57 | 10.67 | 30,925,098 | +0.10(+0.98%) |
Jul 16, 2007 | 10.69 | 10.69 | 10.45 | 10.57 | 31,682,914 | -0.08(-0.77%) |
Jul 13, 2007 | 10.54 | 10.77 | 10.51 | 10.65 | 37,851,772 | +0.12(+1.11%) |
Jul 12, 2007 | 10.26 | 10.56 | 10.19 | 10.53 | 35,963,792 | +0.39(+3.88%) |
Jul 11, 2007 | 9.992 | 10.22 | 9.947 | 10.14 | 26,458,010 | +0.14(+1.43%) |
Jul 10, 2007 | 10.25 | 10.19 | 9.964 | 9.997 | 33,298,462 | -0.32(-3.08%) |
Jul 09, 2007 | 10.17 | 10.39 | 10.20 | 10.31 | 20,195,470 | +0.18(+1.76%) |
Jul 06, 2007 | 10.14 | 10.24 | 10.07 | 10.14 | 31,549,258 | +0.11(+1.09%) |
Jul 05, 2007 | 9.918 | 10.05 | 9.875 | 10.03 | 45,547,432 | +0.10(+1.06%) |
Jul 03, 2007 | 9.826 | 9.926 | 9.733 | 9.921 | 20,408,462 | +0.23(+2.34%) |