Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.90 | 11.97 | 11.74 | 11.74 | 7,354,222 | -0.20(-1.69%) |
Sep 27, 2007 | 12.11 | 12.11 | 11.93 | 11.94 | 6,640,600 | -0.15(-1.27%) |
Sep 26, 2007 | 12.12 | 12.25 | 12.06 | 12.09 | 6,812,271 | +0.01(+0.05%) |
Sep 25, 2007 | 12.03 | 12.19 | 12.02 | 12.09 | 4,203,079 | +0.07(+0.54%) |
Sep 24, 2007 | 11.99 | 12.16 | 11.96 | 12.02 | 5,057,487 | +0.03(+0.21%) |
Sep 21, 2007 | 12.02 | 12.09 | 11.96 | 12.00 | 6,389,503 | +0.03(+0.27%) |
Sep 20, 2007 | 12.09 | 12.10 | 11.96 | 11.96 | 4,765,501 | -0.11(-0.91%) |
Sep 19, 2007 | 12.01 | 12.11 | 11.95 | 12.07 | 7,212,000 | +0.14(+1.19%) |
Sep 18, 2007 | 11.84 | 11.97 | 11.81 | 11.93 | 6,895,952 | +0.08(+0.72%) |
Sep 17, 2007 | 11.83 | 11.90 | 11.78 | 11.85 | 4,455,774 | -0.09(-0.73%) |
Sep 14, 2007 | 11.85 | 11.99 | 11.79 | 11.93 | 5,812,410 | +0.03(+0.23%) |
Sep 13, 2007 | 12.03 | 12.05 | 11.86 | 11.91 | 5,587,944 | -0.06(-0.49%) |
Sep 12, 2007 | 11.92 | 12.01 | 11.89 | 11.96 | 7,378,644 | +0.05(+0.40%) |
Sep 11, 2007 | 11.85 | 11.94 | 11.79 | 11.92 | 13,382,479 | +0.05(+0.45%) |
Sep 10, 2007 | 11.87 | 11.95 | 11.79 | 11.86 | 7,825,421 | +0.10(+0.88%) |
Sep 07, 2007 | 11.81 | 11.90 | 11.68 | 11.76 | 7,903,355 | -0.17(-1.45%) |
Sep 06, 2007 | 11.84 | 12.00 | 11.78 | 11.93 | 8,673,005 | +0.11(+0.91%) |
Sep 05, 2007 | 11.89 | 11.90 | 11.71 | 11.83 | 9,766,962 | -0.15(-1.28%) |
Sep 04, 2007 | 11.69 | 12.03 | 11.66 | 11.98 | 9,773,426 | +0.12(+1.02%) |
Aug 31, 2007 | 11.91 | 11.99 | 11.81 | 11.86 | 14,682,227 | -0.00(-0.02%) |
Aug 30, 2007 | 11.94 | 12.00 | 11.81 | 11.86 | 9,796,053 | -0.18(-1.53%) |
Aug 29, 2007 | 12.02 | 12.06 | 11.88 | 12.05 | 9,625,818 | +0.00(+0.03%) |
Aug 28, 2007 | 12.07 | 12.21 | 12.02 | 12.04 | 10,540,920 | -0.03(-0.27%) |
Aug 27, 2007 | 12.34 | 12.34 | 11.99 | 12.07 | 8,261,345 | -0.30(-2.45%) |
Aug 24, 2007 | 12.34 | 12.41 | 12.23 | 12.38 | 5,070,416 | +0.06(+0.49%) |
Aug 23, 2007 | 12.37 | 12.44 | 12.27 | 12.32 | 4,623,639 | -0.02(-0.14%) |
Aug 22, 2007 | 12.18 | 12.35 | 12.14 | 12.33 | 5,051,740 | +0.22(+1.78%) |
Aug 21, 2007 | 12.02 | 12.27 | 12.02 | 12.12 | 7,401,270 | -0.01(-0.08%) |
Aug 20, 2007 | 12.10 | 12.24 | 12.05 | 12.13 | 8,987,616 | -0.04(-0.30%) |
Aug 17, 2007 | 11.81 | 12.21 | 11.63 | 12.16 | 21,969,648 | +0.25(+2.08%) |
Aug 16, 2007 | 11.93 | 12.03 | 11.63 | 11.92 | 15,497,419 | -0.10(-0.85%) |
Aug 15, 2007 | 12.20 | 12.38 | 11.97 | 12.02 | 9,322,081 | -0.22(-1.78%) |
Aug 14, 2007 | 12.43 | 12.50 | 12.23 | 12.23 | 8,681,983 | -0.20(-1.61%) |
Aug 13, 2007 | 12.56 | 12.68 | 12.33 | 12.44 | 13,815,609 | -0.13(-1.03%) |
Aug 10, 2007 | 12.56 | 12.74 | 12.48 | 12.56 | 16,456,047 | -0.08(-0.66%) |
Aug 09, 2007 | 12.54 | 12.74 | 12.27 | 12.65 | 21,646,418 | -0.03(-0.27%) |
Aug 08, 2007 | 12.43 | 12.81 | 12.56 | 12.68 | 47,410,436 | +0.26(+2.07%) |
Aug 07, 2007 | 12.10 | 12.53 | 12.03 | 12.43 | 52,293,380 | +0.32(+2.63%) |
Aug 06, 2007 | 11.74 | 12.13 | 11.52 | 12.11 | 23,205,826 | +0.49(+4.26%) |
Aug 03, 2007 | 11.79 | 11.83 | 11.61 | 11.61 | 20,765,074 | -0.17(-1.41%) |
Aug 02, 2007 | 11.80 | 11.90 | 11.68 | 11.78 | 24,267,820 | -0.06(-0.54%) |
Aug 01, 2007 | 11.70 | 11.96 | 11.59 | 11.84 | 11,925,067 | +0.12(+1.00%) |
Jul 31, 2007 | 11.80 | 12.11 | 11.65 | 11.73 | 12,513,347 | +0.04(+0.38%) |
Jul 30, 2007 | 11.42 | 11.72 | 11.35 | 11.68 | 11,810,859 | +0.24(+2.08%) |
Jul 27, 2007 | 11.65 | 11.75 | 11.44 | 11.44 | 11,923,630 | -0.21(-1.77%) |
Jul 26, 2007 | 11.86 | 11.92 | 11.49 | 11.65 | 14,146,741 | -0.29(-2.39%) |
Jul 25, 2007 | 11.89 | 11.95 | 11.74 | 11.93 | 11,433,038 | +0.10(+0.87%) |
Jul 24, 2007 | 12.05 | 12.14 | 11.82 | 11.83 | 8,939,490 | -0.29(-2.41%) |
Jul 23, 2007 | 12.25 | 12.25 | 12.09 | 12.12 | 6,188,795 | -0.02(-0.13%) |
Jul 20, 2007 | 12.27 | 12.31 | 12.13 | 12.14 | 10,075,827 | -0.15(-1.19%) |
Jul 19, 2007 | 12.22 | 12.33 | 12.20 | 12.28 | 9,825,265 | +0.07(+0.58%) |
Jul 18, 2007 | 12.25 | 12.28 | 12.15 | 12.21 | 15,155,581 | -0.05(-0.42%) |
Jul 17, 2007 | 12.31 | 12.35 | 12.22 | 12.27 | 9,099,759 | -0.04(-0.31%) |
Jul 16, 2007 | 12.27 | 12.39 | 12.25 | 12.30 | 14,287,864 | -0.03(-0.26%) |
Jul 13, 2007 | 12.23 | 12.39 | 12.23 | 12.33 | 8,270,862 | +0.02(+0.12%) |
Jul 12, 2007 | 12.18 | 12.32 | 12.12 | 12.32 | 7,106,053 | +0.16(+1.34%) |
Jul 11, 2007 | 12.00 | 12.18 | 11.99 | 12.16 | 6,490,836 | +0.12(+0.99%) |
Jul 10, 2007 | 12.04 | 12.19 | 12.01 | 12.04 | 10,858,405 | -0.02(-0.13%) |
Jul 09, 2007 | 12.01 | 12.10 | 11.99 | 12.05 | 5,177,441 | +0.05(+0.44%) |
Jul 06, 2007 | 12.04 | 12.05 | 11.97 | 12.00 | 7,270,541 | -0.06(-0.51%) |
Jul 05, 2007 | 12.05 | 12.08 | 11.96 | 12.06 | 10,155,916 | -0.01(-0.07%) |
Jul 03, 2007 | 12.09 | 12.12 | 11.99 | 12.07 | 4,381,934 | -0.02(-0.17%) |