Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.74 | 12.75 | 12.53 | 12.57 | 79,547,496 | -0.16(-1.29%) |
Sep 27, 2007 | 12.69 | 12.77 | 12.66 | 12.73 | 54,010,732 | +0.09(+0.69%) |
Sep 26, 2007 | 12.55 | 12.70 | 12.51 | 12.65 | 63,705,756 | +0.17(+1.40%) |
Sep 25, 2007 | 12.53 | 12.63 | 12.43 | 12.47 | 76,720,504 | -0.09(-0.74%) |
Sep 24, 2007 | 12.69 | 12.72 | 12.51 | 12.56 | 78,029,120 | -0.09(-0.69%) |
Sep 21, 2007 | 12.77 | 12.78 | 12.62 | 12.65 | 104,904,864 | +0.04(+0.29%) |
Sep 20, 2007 | 12.82 | 12.84 | 12.58 | 12.62 | 75,009,984 | -0.19(-1.45%) |
Sep 19, 2007 | 12.68 | 12.90 | 12.64 | 12.80 | 85,981,936 | +0.17(+1.39%) |
Sep 18, 2007 | 12.44 | 12.67 | 12.33 | 12.63 | 79,046,680 | +0.21(+1.70%) |
Sep 17, 2007 | 12.43 | 12.47 | 12.27 | 12.42 | 79,129,552 | -0.08(-0.66%) |
Sep 14, 2007 | 12.45 | 12.53 | 12.34 | 12.50 | 68,185,264 | +0.03(+0.25%) |
Sep 13, 2007 | 12.51 | 12.68 | 12.40 | 12.47 | 61,309,600 | +0.02(+0.17%) |
Sep 12, 2007 | 12.40 | 12.50 | 12.38 | 12.45 | 54,714,328 | +0.00(+0.00%) |
Sep 11, 2007 | 12.37 | 12.52 | 12.31 | 12.45 | 59,452,588 | +0.12(+0.96%) |
Sep 10, 2007 | 12.53 | 12.58 | 12.30 | 12.33 | 70,863,352 | -0.15(-1.20%) |
Sep 07, 2007 | 12.65 | 12.66 | 12.40 | 12.48 | 70,107,856 | -0.19(-1.50%) |
Sep 06, 2007 | 12.76 | 12.78 | 12.62 | 12.67 | 59,446,428 | -0.05(-0.36%) |
Sep 05, 2007 | 12.81 | 12.83 | 12.62 | 12.71 | 78,805,856 | -0.19(-1.48%) |
Sep 04, 2007 | 12.75 | 12.95 | 12.70 | 12.90 | 55,418,560 | +0.12(+0.97%) |
Aug 31, 2007 | 12.70 | 12.86 | 12.68 | 12.78 | 67,834,640 | +0.15(+1.18%) |
Aug 30, 2007 | 12.56 | 12.72 | 12.55 | 12.63 | 54,176,016 | -0.06(-0.49%) |
Aug 29, 2007 | 12.63 | 12.73 | 12.49 | 12.69 | 72,323,088 | +0.10(+0.82%) |
Aug 28, 2007 | 12.69 | 12.75 | 12.53 | 12.59 | 93,496,144 | -0.15(-1.17%) |
Aug 27, 2007 | 12.72 | 12.79 | 12.69 | 12.74 | 52,572,384 | +0.01(+0.08%) |
Aug 24, 2007 | 12.62 | 12.78 | 12.61 | 12.73 | 62,183,052 | +0.06(+0.49%) |
Aug 23, 2007 | 12.73 | 12.80 | 12.58 | 12.67 | 64,956,612 | -0.02(-0.12%) |
Aug 22, 2007 | 12.53 | 12.69 | 12.53 | 12.68 | 79,419,256 | +0.21(+1.69%) |
Aug 21, 2007 | 12.42 | 12.61 | 12.36 | 12.47 | 72,990,792 | +0.04(+0.29%) |
Aug 20, 2007 | 12.31 | 12.53 | 12.28 | 12.44 | 82,040,392 | +0.12(+0.96%) |
Aug 17, 2007 | 12.23 | 12.35 | 12.13 | 12.32 | 93,685,064 | +0.28(+2.35%) |
Aug 16, 2007 | 12.02 | 12.13 | 11.90 | 12.03 | 128,542,608 | -0.07(-0.59%) |
Aug 15, 2007 | 12.15 | 12.32 | 12.08 | 12.11 | 102,847,232 | -0.03(-0.21%) |
Aug 14, 2007 | 12.26 | 12.34 | 12.11 | 12.13 | 73,920,344 | -0.16(-1.30%) |
Aug 13, 2007 | 12.45 | 12.45 | 12.24 | 12.29 | 87,295,296 | -0.05(-0.42%) |
Aug 10, 2007 | 12.35 | 12.39 | 12.22 | 12.34 | 96,507,080 | -0.08(-0.62%) |
Aug 09, 2007 | 12.48 | 12.68 | 12.42 | 12.42 | 105,906,920 | -0.24(-1.91%) |
Aug 08, 2007 | 12.51 | 12.67 | 12.44 | 12.66 | 100,267,072 | +0.13(+1.07%) |
Aug 07, 2007 | 12.42 | 12.67 | 12.32 | 12.53 | 100,605,568 | +0.12(+1.00%) |
Aug 06, 2007 | 12.10 | 12.42 | 12.12 | 12.40 | 101,547,088 | +0.22(+1.77%) |
Aug 03, 2007 | 12.25 | 12.32 | 12.16 | 12.19 | 107,158,912 | -0.08(-0.67%) |
Aug 02, 2007 | 12.19 | 12.32 | 12.12 | 12.27 | 77,379,384 | +0.11(+0.93%) |
Aug 01, 2007 | 12.10 | 12.20 | 12.02 | 12.16 | 111,456,280 | +0.06(+0.51%) |
Jul 31, 2007 | 12.28 | 12.31 | 12.09 | 12.10 | 121,295,096 | -0.13(-1.05%) |
Jul 30, 2007 | 12.37 | 12.37 | 12.11 | 12.22 | 98,727,960 | -0.02(-0.13%) |
Jul 27, 2007 | 12.46 | 12.50 | 12.24 | 12.24 | 103,459,784 | -0.19(-1.49%) |
Jul 26, 2007 | 12.73 | 12.73 | 12.40 | 12.43 | 129,242,176 | -0.32(-2.54%) |
Jul 25, 2007 | 12.83 | 12.91 | 12.72 | 12.75 | 88,231,304 | -0.06(-0.44%) |
Jul 24, 2007 | 12.84 | 12.93 | 12.80 | 12.81 | 82,977,960 | -0.07(-0.56%) |
Jul 23, 2007 | 12.84 | 13.02 | 12.81 | 12.88 | 77,827,656 | +0.07(+0.52%) |
Jul 20, 2007 | 12.90 | 12.93 | 12.80 | 12.81 | 93,934,640 | -0.05(-0.36%) |
Jul 19, 2007 | 12.98 | 12.99 | 12.83 | 12.86 | 100,434,752 | -0.07(-0.56%) |
Jul 18, 2007 | 12.96 | 13.02 | 12.72 | 12.93 | 220,205,104 | -0.43(-3.20%) |
Jul 17, 2007 | 13.40 | 13.45 | 13.34 | 13.36 | 68,434,952 | -0.06(-0.46%) |
Jul 16, 2007 | 13.28 | 13.43 | 13.28 | 13.42 | 44,504,172 | +0.09(+0.66%) |
Jul 13, 2007 | 13.36 | 13.42 | 13.26 | 13.33 | 58,681,476 | -0.04(-0.27%) |
Jul 12, 2007 | 13.15 | 13.38 | 13.06 | 13.37 | 103,270,224 | +0.27(+2.08%) |
Jul 11, 2007 | 13.13 | 13.23 | 13.06 | 13.09 | 85,316,672 | -0.07(-0.51%) |
Jul 10, 2007 | 13.30 | 13.32 | 13.14 | 13.16 | 84,479,920 | -0.15(-1.16%) |
Jul 09, 2007 | 13.34 | 13.37 | 13.26 | 13.32 | 48,060,544 | -0.02(-0.15%) |
Jul 06, 2007 | 13.31 | 13.35 | 13.22 | 13.34 | 51,525,156 | +0.01(+0.08%) |
Jul 05, 2007 | 13.30 | 13.43 | 13.24 | 13.33 | 56,018,404 | +0.05(+0.35%) |
Jul 03, 2007 | 13.25 | 13.36 | 13.26 | 13.28 | 33,553,282 | +0.04(+0.31%) |