Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.83 | 11.88 | 11.54 | 11.63 | 31,258,666 | -0.22(-1.83%) |
Sep 27, 2007 | 11.72 | 11.85 | 11.62 | 11.84 | 31,335,290 | +0.23(+1.95%) |
Sep 26, 2007 | 11.59 | 11.67 | 11.34 | 11.62 | 32,091,898 | +0.17(+1.47%) |
Sep 25, 2007 | 11.31 | 11.46 | 11.25 | 11.45 | 22,737,004 | -0.06(-0.51%) |
Sep 24, 2007 | 11.37 | 11.52 | 11.30 | 11.51 | 31,027,328 | +0.25(+2.23%) |
Sep 21, 2007 | 11.10 | 11.32 | 11.08 | 11.26 | 32,844,298 | +0.38(+3.50%) |
Sep 20, 2007 | 10.95 | 11.11 | 10.81 | 10.88 | 23,836,352 | -0.07(-0.66%) |
Sep 19, 2007 | 11.13 | 11.17 | 10.89 | 10.95 | 36,743,700 | +0.08(+0.71%) |
Sep 18, 2007 | 10.39 | 10.95 | 10.31 | 10.87 | 47,223,380 | +0.65(+6.31%) |
Sep 17, 2007 | 10.22 | 10.30 | 10.07 | 10.23 | 23,948,684 | -0.11(-1.04%) |
Sep 14, 2007 | 10.44 | 10.58 | 10.23 | 10.34 | 26,140,772 | -0.18(-1.74%) |
Sep 13, 2007 | 10.42 | 10.58 | 10.37 | 10.52 | 27,941,322 | +0.22(+2.17%) |
Sep 12, 2007 | 10.29 | 10.49 | 10.25 | 10.30 | 33,466,018 | +0.08(+0.80%) |
Sep 11, 2007 | 10.03 | 10.28 | 9.934 | 10.21 | 26,212,260 | +0.39(+3.98%) |
Sep 10, 2007 | 9.878 | 9.940 | 9.616 | 9.823 | 33,992,288 | -0.06(-0.56%) |
Sep 07, 2007 | 9.903 | 9.974 | 9.684 | 9.878 | 30,114,124 | -0.18(-1.82%) |
Sep 06, 2007 | 10.01 | 10.12 | 9.960 | 10.06 | 34,289,544 | +0.25(+2.59%) |
Sep 05, 2007 | 9.786 | 9.857 | 9.626 | 9.807 | 35,108,980 | -0.13(-1.30%) |
Sep 04, 2007 | 9.607 | 9.994 | 9.606 | 9.937 | 36,575,580 | +0.41(+4.33%) |
Aug 31, 2007 | 9.407 | 9.695 | 9.365 | 9.524 | 53,430,828 | +0.39(+4.30%) |
Aug 30, 2007 | 8.956 | 9.288 | 8.780 | 9.131 | 40,617,248 | +0.06(+0.68%) |
Aug 29, 2007 | 8.874 | 9.074 | 8.829 | 9.070 | 55,376,828 | +0.32(+3.72%) |
Aug 28, 2007 | 9.028 | 9.086 | 8.711 | 8.745 | 43,401,512 | -0.44(-4.83%) |
Aug 27, 2007 | 9.131 | 9.274 | 9.005 | 9.188 | 23,896,810 | +0.06(+0.64%) |
Aug 24, 2007 | 8.786 | 9.190 | 8.786 | 9.130 | 39,904,140 | +0.29(+3.33%) |
Aug 23, 2007 | 9.025 | 9.091 | 8.663 | 8.835 | 54,867,116 | +0.03(+0.37%) |
Aug 22, 2007 | 8.538 | 8.852 | 8.517 | 8.803 | 51,621,840 | +0.50(+6.05%) |
Aug 21, 2007 | 8.166 | 8.378 | 8.095 | 8.301 | 33,557,896 | +0.03(+0.34%) |
Aug 20, 2007 | 8.420 | 8.437 | 8.062 | 8.273 | 45,626,064 | -0.06(-0.67%) |
Aug 17, 2007 | 8.601 | 8.686 | 8.127 | 8.329 | 86,923,792 | +0.08(+0.97%) |
Aug 16, 2007 | 8.012 | 8.249 | 7.508 | 8.249 | 121,411,432 | -0.28(-3.34%) |
Aug 15, 2007 | 8.834 | 9.191 | 8.521 | 8.534 | 65,356,200 | -0.47(-5.27%) |
Aug 14, 2007 | 9.384 | 9.424 | 8.971 | 9.008 | 49,885,616 | -0.26(-2.76%) |
Aug 13, 2007 | 9.425 | 9.522 | 9.182 | 9.264 | 32,443,022 | -0.02(-0.25%) |
Aug 10, 2007 | 9.108 | 9.472 | 9.066 | 9.287 | 55,221,224 | -0.25(-2.60%) |
Aug 09, 2007 | 9.478 | 9.747 | 9.416 | 9.535 | 46,041,424 | -0.38(-3.84%) |
Aug 08, 2007 | 9.739 | 10.10 | 9.739 | 9.915 | 43,490,844 | +0.28(+2.93%) |
Aug 07, 2007 | 9.499 | 9.749 | 9.401 | 9.633 | 39,809,904 | +0.01(+0.06%) |
Aug 06, 2007 | 9.425 | 9.633 | 9.123 | 9.627 | 50,926,576 | +0.14(+1.43%) |
Aug 03, 2007 | 9.606 | 10.03 | 9.481 | 9.492 | 39,244,368 | -0.55(-5.48%) |
Aug 02, 2007 | 10.09 | 10.09 | 9.824 | 10.04 | 32,914,828 | +0.22(+2.21%) |
Aug 01, 2007 | 9.895 | 10.08 | 9.606 | 9.824 | 56,430,704 | -0.17(-1.71%) |
Jul 31, 2007 | 10.34 | 10.51 | 9.960 | 9.995 | 43,404,044 | -0.15(-1.46%) |
Jul 30, 2007 | 9.820 | 10.26 | 9.764 | 10.14 | 46,980,508 | +0.36(+3.65%) |
Jul 27, 2007 | 9.964 | 10.14 | 9.607 | 9.786 | 59,296,240 | -0.15(-1.47%) |
Jul 26, 2007 | 10.18 | 10.27 | 9.533 | 9.932 | 67,881,968 | -0.68(-6.43%) |
Jul 25, 2007 | 10.38 | 10.64 | 9.961 | 10.61 | 54,358,112 | +0.24(+2.30%) |
Jul 24, 2007 | 10.91 | 10.92 | 10.24 | 10.38 | 46,164,348 | -0.65(-5.87%) |
Jul 23, 2007 | 10.88 | 11.03 | 10.74 | 11.02 | 21,698,846 | +0.26(+2.43%) |
Jul 20, 2007 | 10.82 | 10.85 | 10.62 | 10.76 | 22,679,598 | -0.06(-0.53%) |
Jul 19, 2007 | 10.86 | 10.92 | 10.78 | 10.82 | 25,546,920 | +0.11(+1.07%) |
Jul 18, 2007 | 10.64 | 10.74 | 10.59 | 10.70 | 25,834,568 | +0.04(+0.38%) |
Jul 17, 2007 | 10.60 | 10.73 | 10.56 | 10.66 | 30,948,948 | +0.10(+0.98%) |
Jul 16, 2007 | 10.68 | 10.68 | 10.44 | 10.56 | 31,707,348 | -0.08(-0.77%) |
Jul 13, 2007 | 10.53 | 10.76 | 10.50 | 10.64 | 37,880,964 | +0.12(+1.11%) |
Jul 12, 2007 | 10.26 | 10.55 | 10.19 | 10.52 | 35,991,528 | +0.39(+3.88%) |
Jul 11, 2007 | 9.984 | 10.21 | 9.940 | 10.13 | 26,478,416 | +0.14(+1.43%) |
Jul 10, 2007 | 10.24 | 10.18 | 9.957 | 9.989 | 33,324,142 | -0.32(-3.08%) |
Jul 09, 2007 | 10.16 | 10.38 | 10.19 | 10.31 | 20,211,046 | +0.18(+1.76%) |
Jul 06, 2007 | 10.13 | 10.24 | 10.06 | 10.13 | 31,573,590 | +0.11(+1.09%) |
Jul 05, 2007 | 9.910 | 10.04 | 9.867 | 10.02 | 45,582,560 | +0.10(+1.06%) |
Jul 03, 2007 | 9.818 | 9.918 | 9.726 | 9.914 | 20,424,202 | +0.23(+2.34%) |