Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.87 | 12.98 | 12.84 | 12.88 | 42,887,228 | +0.01(+0.09%) |
Sep 27, 2007 | 12.85 | 12.99 | 12.83 | 12.87 | 48,134,760 | +0.09(+0.72%) |
Sep 26, 2007 | 12.78 | 12.87 | 12.67 | 12.78 | 64,883,208 | +0.04(+0.32%) |
Sep 25, 2007 | 12.77 | 12.78 | 12.59 | 12.74 | 72,174,272 | -0.24(-1.84%) |
Sep 24, 2007 | 13.08 | 13.12 | 12.94 | 12.98 | 56,763,552 | -0.08(-0.59%) |
Sep 21, 2007 | 13.15 | 13.22 | 13.03 | 13.05 | 71,309,496 | -0.03(-0.20%) |
Sep 20, 2007 | 13.18 | 13.23 | 12.97 | 13.08 | 56,799,188 | -0.13(-0.96%) |
Sep 19, 2007 | 13.15 | 13.29 | 13.11 | 13.21 | 75,183,880 | +0.09(+0.70%) |
Sep 18, 2007 | 12.83 | 13.18 | 12.79 | 13.11 | 94,563,192 | +0.33(+2.59%) |
Sep 17, 2007 | 12.76 | 12.85 | 12.69 | 12.78 | 47,528,144 | +0.00(+0.00%) |
Sep 14, 2007 | 12.63 | 12.85 | 12.59 | 12.78 | 50,278,428 | +0.08(+0.60%) |
Sep 13, 2007 | 12.60 | 12.83 | 12.62 | 12.71 | 58,088,560 | +0.10(+0.82%) |
Sep 12, 2007 | 12.67 | 12.75 | 12.56 | 12.60 | 53,040,992 | -0.07(-0.54%) |
Sep 11, 2007 | 12.51 | 12.69 | 12.49 | 12.67 | 64,038,900 | +0.20(+1.58%) |
Sep 10, 2007 | 12.57 | 12.59 | 12.42 | 12.47 | 61,770,120 | -0.04(-0.28%) |
Sep 07, 2007 | 12.52 | 12.65 | 12.49 | 12.51 | 85,984,728 | -0.11(-0.87%) |
Sep 06, 2007 | 12.79 | 12.87 | 12.59 | 12.62 | 99,684,840 | +0.09(+0.73%) |
Sep 05, 2007 | 12.75 | 12.75 | 12.50 | 12.53 | 104,323,384 | -0.25(-1.96%) |
Sep 04, 2007 | 12.84 | 12.88 | 12.77 | 12.78 | 65,655,408 | -0.10(-0.76%) |
Aug 31, 2007 | 12.85 | 12.97 | 12.79 | 12.87 | 70,559,904 | +0.09(+0.72%) |
Aug 30, 2007 | 12.75 | 12.88 | 12.74 | 12.78 | 81,163,696 | -0.26(-1.97%) |
Aug 29, 2007 | 12.86 | 13.08 | 12.82 | 13.04 | 76,560,736 | +0.23(+1.82%) |
Aug 28, 2007 | 12.88 | 13.04 | 12.81 | 12.81 | 94,648,280 | -0.12(-0.96%) |
Aug 27, 2007 | 12.92 | 12.99 | 12.85 | 12.93 | 67,058,048 | +0.02(+0.18%) |
Aug 24, 2007 | 12.74 | 12.96 | 12.73 | 12.91 | 60,864,640 | +0.17(+1.32%) |
Aug 23, 2007 | 12.91 | 12.93 | 12.70 | 12.74 | 73,388,168 | -0.17(-1.33%) |
Aug 22, 2007 | 12.92 | 12.95 | 12.82 | 12.91 | 64,060,588 | +0.01(+0.11%) |
Aug 21, 2007 | 12.86 | 12.91 | 12.74 | 12.90 | 66,411,768 | +0.03(+0.25%) |
Aug 20, 2007 | 12.90 | 12.93 | 12.68 | 12.86 | 77,797,984 | +0.03(+0.23%) |
Aug 17, 2007 | 13.19 | 13.19 | 12.74 | 12.83 | 103,156,800 | -0.00(-0.02%) |
Aug 16, 2007 | 12.70 | 12.97 | 12.67 | 12.84 | 122,903,704 | +0.06(+0.51%) |
Aug 15, 2007 | 12.98 | 12.98 | 12.72 | 12.77 | 96,339,120 | -0.16(-1.23%) |
Aug 14, 2007 | 12.93 | 13.04 | 12.84 | 12.93 | 214,584,224 | -0.69(-5.09%) |
Aug 13, 2007 | 13.59 | 13.79 | 13.60 | 13.62 | 52,747,864 | +0.03(+0.22%) |
Aug 10, 2007 | 13.64 | 13.95 | 13.49 | 13.59 | 73,175,696 | -0.11(-0.82%) |
Aug 09, 2007 | 14.02 | 14.16 | 13.69 | 13.71 | 79,884,776 | -0.58(-4.07%) |
Aug 08, 2007 | 13.89 | 14.29 | 13.78 | 14.29 | 82,790,984 | +0.40(+2.89%) |
Aug 07, 2007 | 13.81 | 14.01 | 13.74 | 13.89 | 65,232,424 | +0.01(+0.09%) |
Aug 06, 2007 | 13.49 | 13.88 | 13.49 | 13.88 | 69,982,120 | +0.37(+2.78%) |
Aug 03, 2007 | 13.60 | 13.79 | 13.50 | 13.50 | 69,303,008 | -0.29(-2.10%) |
Aug 02, 2007 | 13.63 | 13.90 | 13.60 | 13.79 | 56,478,212 | +0.15(+1.10%) |
Aug 01, 2007 | 13.59 | 13.65 | 13.42 | 13.64 | 74,674,992 | +0.08(+0.59%) |
Jul 31, 2007 | 13.67 | 13.81 | 13.54 | 13.56 | 92,127,712 | -0.08(-0.56%) |
Jul 30, 2007 | 13.63 | 13.71 | 13.52 | 13.64 | 60,828,380 | +0.08(+0.59%) |
Jul 27, 2007 | 13.79 | 13.83 | 13.49 | 13.56 | 79,312,072 | -0.26(-1.88%) |
Jul 26, 2007 | 14.02 | 14.10 | 13.73 | 13.82 | 90,286,112 | -0.31(-2.19%) |
Jul 25, 2007 | 14.28 | 14.30 | 14.03 | 14.13 | 52,484,896 | -0.04(-0.31%) |
Jul 24, 2007 | 14.08 | 14.36 | 14.08 | 14.17 | 74,145,896 | -0.03(-0.19%) |
Jul 23, 2007 | 14.25 | 14.28 | 14.15 | 14.20 | 43,001,088 | +0.01(+0.10%) |
Jul 20, 2007 | 14.31 | 14.42 | 14.14 | 14.18 | 64,302,544 | -0.22(-1.50%) |
Jul 19, 2007 | 14.27 | 14.45 | 14.19 | 14.40 | 52,239,888 | +0.22(+1.56%) |
Jul 18, 2007 | 14.29 | 14.38 | 14.15 | 14.18 | 66,496,772 | -0.09(-0.64%) |
Jul 17, 2007 | 14.39 | 14.42 | 14.25 | 14.27 | 47,777,620 | -0.17(-1.21%) |
Jul 16, 2007 | 14.50 | 14.50 | 14.37 | 14.44 | 39,816,204 | -0.06(-0.43%) |
Jul 13, 2007 | 14.39 | 14.54 | 14.36 | 14.50 | 44,395,964 | +0.09(+0.66%) |
Jul 12, 2007 | 14.43 | 14.53 | 14.07 | 14.41 | 84,379,024 | +0.34(+2.41%) |
Jul 11, 2007 | 14.08 | 14.13 | 13.94 | 14.07 | 46,377,848 | +0.03(+0.21%) |
Jul 10, 2007 | 14.24 | 14.28 | 14.01 | 14.04 | 56,699,632 | -0.27(-1.90%) |
Jul 09, 2007 | 14.31 | 14.41 | 14.24 | 14.31 | 36,264,044 | +0.03(+0.23%) |
Jul 06, 2007 | 14.19 | 14.31 | 14.16 | 14.28 | 44,415,372 | +0.09(+0.62%) |
Jul 05, 2007 | 14.27 | 14.30 | 14.19 | 14.19 | 37,949,388 | -0.11(-0.78%) |
Jul 03, 2007 | 14.30 | 14.30 | 14.20 | 14.30 | 21,051,468 | +0.04(+0.29%) |