Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.75 | 13.83 | 13.60 | 13.67 | 72,366,648 | -0.17(-1.21%) |
Sep 27, 2007 | 13.82 | 13.89 | 13.66 | 13.84 | 67,541,912 | +0.00(+0.00%) |
Sep 26, 2007 | 13.82 | 13.88 | 13.80 | 13.84 | 59,027,820 | +0.08(+0.61%) |
Sep 25, 2007 | 13.65 | 13.78 | 13.64 | 13.76 | 75,664,376 | +0.10(+0.71%) |
Sep 24, 2007 | 13.75 | 13.86 | 13.63 | 13.66 | 96,047,840 | -0.08(-0.61%) |
Sep 21, 2007 | 13.74 | 13.82 | 13.58 | 13.75 | 107,640,080 | +0.16(+1.19%) |
Sep 20, 2007 | 13.48 | 13.71 | 13.48 | 13.58 | 89,388,376 | +0.15(+1.08%) |
Sep 19, 2007 | 13.18 | 13.55 | 13.18 | 13.44 | 113,685,720 | +0.24(+1.84%) |
Sep 18, 2007 | 13.00 | 13.20 | 12.95 | 13.20 | 75,784,168 | +0.27(+2.07%) |
Sep 17, 2007 | 13.03 | 13.11 | 12.92 | 12.93 | 77,435,192 | -0.14(-1.09%) |
Sep 14, 2007 | 13.18 | 13.16 | 12.97 | 13.07 | 57,560,448 | -0.11(-0.81%) |
Sep 13, 2007 | 12.91 | 13.22 | 12.65 | 13.18 | 83,004,600 | +0.29(+2.28%) |
Sep 12, 2007 | 12.87 | 12.97 | 12.78 | 12.88 | 56,132,516 | +0.02(+0.13%) |
Sep 11, 2007 | 12.62 | 12.88 | 12.62 | 12.87 | 61,951,000 | +0.33(+2.66%) |
Sep 10, 2007 | 12.64 | 12.72 | 12.45 | 12.53 | 51,059,404 | +0.02(+0.13%) |
Sep 07, 2007 | 12.74 | 12.76 | 12.49 | 12.52 | 69,507,448 | -0.33(-2.54%) |
Sep 06, 2007 | 12.88 | 12.96 | 12.74 | 12.84 | 78,284,944 | +0.00(+0.02%) |
Sep 05, 2007 | 12.96 | 12.96 | 12.71 | 12.84 | 65,987,580 | -0.18(-1.37%) |
Sep 04, 2007 | 12.90 | 13.06 | 12.87 | 13.02 | 54,874,664 | +0.13(+1.03%) |
Aug 31, 2007 | 12.96 | 13.02 | 12.75 | 12.89 | 53,206,100 | +0.04(+0.28%) |
Aug 30, 2007 | 12.89 | 12.99 | 12.79 | 12.85 | 46,258,572 | -0.14(-1.09%) |
Aug 29, 2007 | 12.73 | 13.01 | 12.64 | 12.99 | 55,811,036 | +0.46(+3.63%) |
Aug 28, 2007 | 12.85 | 12.90 | 12.54 | 12.54 | 61,458,724 | -0.42(-3.27%) |
Aug 27, 2007 | 12.96 | 13.05 | 12.93 | 12.96 | 37,607,204 | -0.08(-0.64%) |
Aug 24, 2007 | 12.98 | 13.07 | 12.91 | 13.04 | 47,931,560 | +0.08(+0.65%) |
Aug 23, 2007 | 12.78 | 13.00 | 12.78 | 12.96 | 57,782,296 | +0.10(+0.80%) |
Aug 22, 2007 | 12.70 | 12.89 | 12.44 | 12.86 | 60,510,380 | +0.33(+2.66%) |
Aug 21, 2007 | 12.39 | 12.70 | 12.34 | 12.52 | 56,870,460 | +0.03(+0.26%) |
Aug 20, 2007 | 12.81 | 12.87 | 12.39 | 12.49 | 56,463,584 | -0.13(-1.02%) |
Aug 17, 2007 | 12.51 | 12.64 | 12.20 | 12.62 | 109,905,608 | +0.37(+2.98%) |
Aug 16, 2007 | 12.15 | 12.36 | 11.81 | 12.26 | 119,375,616 | -0.02(-0.18%) |
Aug 15, 2007 | 12.36 | 12.47 | 11.96 | 12.28 | 88,342,792 | -0.09(-0.71%) |
Aug 14, 2007 | 12.63 | 12.76 | 12.37 | 12.37 | 62,701,320 | -0.27(-2.10%) |
Aug 13, 2007 | 12.67 | 12.80 | 12.49 | 12.63 | 57,186,988 | +0.07(+0.54%) |
Aug 10, 2007 | 12.62 | 12.70 | 12.34 | 12.56 | 77,928,392 | -0.12(-0.97%) |
Aug 09, 2007 | 12.87 | 12.99 | 12.60 | 12.69 | 105,345,040 | -0.36(-2.73%) |
Aug 08, 2007 | 13.06 | 13.15 | 12.77 | 13.04 | 83,179,104 | -0.04(-0.27%) |
Aug 07, 2007 | 12.97 | 13.17 | 12.86 | 13.08 | 75,182,032 | +0.06(+0.50%) |
Aug 06, 2007 | 12.76 | 13.05 | 12.72 | 13.01 | 73,191,920 | +0.18(+1.44%) |
Aug 03, 2007 | 12.94 | 13.12 | 12.78 | 12.83 | 79,061,776 | -0.29(-2.25%) |
Aug 02, 2007 | 12.95 | 13.21 | 12.90 | 13.12 | 63,901,864 | +0.12(+0.92%) |
Aug 01, 2007 | 12.65 | 13.03 | 12.57 | 13.00 | 110,188,816 | +0.35(+2.73%) |
Jul 31, 2007 | 12.86 | 12.96 | 12.64 | 12.66 | 84,975,240 | -0.20(-1.53%) |
Jul 30, 2007 | 12.74 | 12.93 | 12.55 | 12.85 | 82,438,680 | +0.17(+1.35%) |
Jul 27, 2007 | 12.88 | 13.02 | 12.68 | 12.68 | 96,862,832 | -0.24(-1.83%) |
Jul 26, 2007 | 13.01 | 13.30 | 12.80 | 12.92 | 147,907,376 | -0.17(-1.31%) |
Jul 25, 2007 | 12.96 | 13.44 | 12.90 | 13.09 | 90,874,792 | +0.27(+2.07%) |
Jul 24, 2007 | 12.77 | 13.03 | 12.67 | 12.82 | 128,376,112 | -0.11(-0.87%) |
Jul 23, 2007 | 12.76 | 13.00 | 12.73 | 12.94 | 93,684,864 | +0.31(+2.48%) |
Jul 20, 2007 | 12.78 | 12.83 | 12.59 | 12.62 | 83,825,464 | -0.19(-1.49%) |
Jul 19, 2007 | 12.91 | 12.92 | 12.73 | 12.81 | 56,272,344 | +0.01(+0.05%) |
Jul 18, 2007 | 12.88 | 12.92 | 12.69 | 12.81 | 56,637,164 | -0.07(-0.53%) |
Jul 17, 2007 | 12.94 | 12.99 | 12.86 | 12.88 | 61,240,876 | -0.12(-0.92%) |
Jul 16, 2007 | 13.07 | 13.12 | 12.93 | 13.00 | 44,248,628 | -0.06(-0.47%) |
Jul 13, 2007 | 13.09 | 13.21 | 13.02 | 13.06 | 57,497,392 | -0.03(-0.20%) |
Jul 12, 2007 | 12.93 | 13.10 | 12.83 | 13.08 | 74,403,816 | +0.22(+1.68%) |
Jul 11, 2007 | 12.78 | 12.88 | 12.64 | 12.87 | 72,409,552 | +0.10(+0.78%) |
Jul 10, 2007 | 13.02 | 13.06 | 12.76 | 12.77 | 84,688,896 | -0.32(-2.44%) |
Jul 09, 2007 | 13.23 | 13.22 | 13.01 | 13.09 | 53,126,672 | -0.05(-0.42%) |
Jul 06, 2007 | 13.18 | 13.24 | 13.04 | 13.14 | 59,153,360 | -0.10(-0.73%) |
Jul 05, 2007 | 13.39 | 13.40 | 13.22 | 13.24 | 65,509,864 | -0.17(-1.30%) |
Jul 03, 2007 | 13.55 | 13.52 | 13.32 | 13.41 | 45,425,776 | -0.11(-0.84%) |