Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.52 | 13.53 | 13.29 | 13.34 | 74,981,192 | -0.17(-1.29%) |
Sep 27, 2007 | 13.47 | 13.54 | 13.43 | 13.51 | 50,910,324 | +0.09(+0.69%) |
Sep 26, 2007 | 13.31 | 13.47 | 13.27 | 13.42 | 60,048,820 | +0.19(+1.40%) |
Sep 25, 2007 | 13.29 | 13.39 | 13.18 | 13.23 | 72,316,472 | -0.10(-0.74%) |
Sep 24, 2007 | 13.46 | 13.49 | 13.27 | 13.33 | 73,549,976 | -0.09(-0.69%) |
Sep 21, 2007 | 13.54 | 13.55 | 13.38 | 13.42 | 98,882,960 | +0.04(+0.29%) |
Sep 20, 2007 | 13.60 | 13.62 | 13.35 | 13.38 | 70,704,144 | -0.20(-1.45%) |
Sep 19, 2007 | 13.46 | 13.68 | 13.41 | 13.58 | 81,046,272 | +0.19(+1.39%) |
Sep 18, 2007 | 13.19 | 13.44 | 13.08 | 13.39 | 74,509,120 | +0.22(+1.70%) |
Sep 17, 2007 | 13.19 | 13.23 | 13.02 | 13.17 | 74,587,240 | -0.09(-0.66%) |
Sep 14, 2007 | 13.21 | 13.29 | 13.09 | 13.26 | 64,271,192 | +0.03(+0.25%) |
Sep 13, 2007 | 13.27 | 13.45 | 13.15 | 13.23 | 57,790,212 | +0.02(+0.17%) |
Sep 12, 2007 | 13.16 | 13.26 | 13.13 | 13.20 | 51,573,532 | +0.00(+0.00%) |
Sep 11, 2007 | 13.13 | 13.28 | 13.06 | 13.20 | 56,039,800 | +0.13(+0.96%) |
Sep 10, 2007 | 13.29 | 13.35 | 13.05 | 13.08 | 66,795,544 | -0.16(-1.20%) |
Sep 07, 2007 | 13.42 | 13.43 | 13.16 | 13.24 | 66,083,420 | -0.20(-1.50%) |
Sep 06, 2007 | 13.54 | 13.56 | 13.38 | 13.44 | 56,033,992 | -0.05(-0.36%) |
Sep 05, 2007 | 13.59 | 13.61 | 13.38 | 13.49 | 74,282,128 | -0.20(-1.47%) |
Sep 04, 2007 | 13.53 | 13.74 | 13.48 | 13.69 | 52,237,340 | +0.13(+0.97%) |
Aug 31, 2007 | 13.47 | 13.65 | 13.46 | 13.56 | 63,940,696 | +0.16(+1.18%) |
Aug 30, 2007 | 13.32 | 13.50 | 13.32 | 13.40 | 51,066,120 | -0.07(-0.49%) |
Aug 29, 2007 | 13.40 | 13.51 | 13.25 | 13.47 | 68,171,488 | +0.11(+0.82%) |
Aug 28, 2007 | 13.46 | 13.53 | 13.29 | 13.36 | 88,129,136 | -0.16(-1.17%) |
Aug 27, 2007 | 13.50 | 13.56 | 13.46 | 13.52 | 49,554,544 | +0.01(+0.08%) |
Aug 24, 2007 | 13.38 | 13.55 | 13.37 | 13.50 | 58,613,524 | +0.07(+0.49%) |
Aug 23, 2007 | 13.50 | 13.58 | 13.35 | 13.44 | 61,227,872 | -0.02(-0.12%) |
Aug 22, 2007 | 13.29 | 13.47 | 13.29 | 13.46 | 74,860,312 | +0.22(+1.69%) |
Aug 21, 2007 | 13.18 | 13.37 | 13.11 | 13.23 | 68,800,864 | +0.04(+0.29%) |
Aug 20, 2007 | 13.06 | 13.29 | 13.02 | 13.19 | 77,330,984 | +0.13(+0.96%) |
Aug 17, 2007 | 12.97 | 13.10 | 12.87 | 13.07 | 88,307,208 | +0.30(+2.35%) |
Aug 16, 2007 | 12.75 | 12.87 | 12.63 | 12.77 | 121,163,816 | -0.08(-0.59%) |
Aug 15, 2007 | 12.89 | 13.07 | 12.82 | 12.84 | 96,943,440 | -0.03(-0.21%) |
Aug 14, 2007 | 13.01 | 13.09 | 12.84 | 12.87 | 69,677,056 | -0.17(-1.30%) |
Aug 13, 2007 | 13.21 | 13.21 | 12.99 | 13.04 | 82,284,240 | -0.05(-0.42%) |
Aug 10, 2007 | 13.10 | 13.15 | 12.96 | 13.09 | 90,967,232 | -0.08(-0.62%) |
Aug 09, 2007 | 13.24 | 13.45 | 13.18 | 13.18 | 99,827,496 | -0.26(-1.91%) |
Aug 08, 2007 | 13.27 | 13.44 | 13.20 | 13.43 | 94,511,384 | +0.14(+1.07%) |
Aug 07, 2007 | 13.17 | 13.44 | 13.07 | 13.29 | 94,830,456 | +0.13(+1.00%) |
Aug 06, 2007 | 12.83 | 13.18 | 12.85 | 13.16 | 95,717,928 | +0.23(+1.77%) |
Aug 03, 2007 | 13.00 | 13.07 | 12.90 | 12.93 | 101,007,608 | -0.09(-0.67%) |
Aug 02, 2007 | 12.94 | 13.07 | 12.85 | 13.02 | 72,937,536 | +0.12(+0.93%) |
Aug 01, 2007 | 12.83 | 12.94 | 12.76 | 12.90 | 105,058,296 | +0.07(+0.51%) |
Jul 31, 2007 | 13.03 | 13.06 | 12.83 | 12.83 | 114,332,328 | -0.14(-1.05%) |
Jul 30, 2007 | 13.13 | 13.13 | 12.85 | 12.97 | 93,060,624 | -0.02(-0.13%) |
Jul 27, 2007 | 13.22 | 13.26 | 12.99 | 12.99 | 97,520,832 | -0.20(-1.49%) |
Jul 26, 2007 | 13.50 | 13.51 | 13.15 | 13.18 | 121,823,216 | -0.34(-2.54%) |
Jul 25, 2007 | 13.61 | 13.70 | 13.49 | 13.53 | 83,166,520 | -0.06(-0.44%) |
Jul 24, 2007 | 13.62 | 13.72 | 13.58 | 13.59 | 78,214,736 | -0.08(-0.56%) |
Jul 23, 2007 | 13.62 | 13.81 | 13.59 | 13.66 | 73,360,072 | +0.07(+0.52%) |
Jul 20, 2007 | 13.68 | 13.72 | 13.58 | 13.59 | 88,542,456 | -0.05(-0.36%) |
Jul 19, 2007 | 13.77 | 13.78 | 13.61 | 13.64 | 94,669,440 | -0.08(-0.56%) |
Jul 18, 2007 | 13.74 | 13.81 | 13.49 | 13.72 | 207,564,544 | -0.45(-3.20%) |
Jul 17, 2007 | 14.21 | 14.27 | 14.15 | 14.17 | 64,506,544 | -0.07(-0.46%) |
Jul 16, 2007 | 14.09 | 14.25 | 14.09 | 14.24 | 41,949,476 | +0.09(+0.66%) |
Jul 13, 2007 | 14.18 | 14.24 | 14.07 | 14.14 | 55,312,952 | -0.04(-0.27%) |
Jul 12, 2007 | 13.95 | 14.19 | 13.85 | 14.18 | 97,342,152 | +0.29(+2.08%) |
Jul 11, 2007 | 13.92 | 14.04 | 13.85 | 13.89 | 80,419,200 | -0.07(-0.51%) |
Jul 10, 2007 | 14.11 | 14.13 | 13.94 | 13.96 | 79,630,472 | -0.16(-1.16%) |
Jul 09, 2007 | 14.15 | 14.18 | 14.07 | 14.13 | 45,301,700 | -0.02(-0.15%) |
Jul 06, 2007 | 14.12 | 14.16 | 14.03 | 14.15 | 48,567,428 | +0.01(+0.08%) |
Jul 05, 2007 | 14.11 | 14.25 | 14.04 | 14.14 | 52,802,752 | +0.05(+0.35%) |
Jul 03, 2007 | 14.06 | 14.17 | 14.07 | 14.09 | 31,627,204 | +0.04(+0.31%) |