Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.75 | 11.82 | 11.59 | 11.59 | 7,447,137 | -0.20(-1.69%) |
Sep 27, 2007 | 11.96 | 11.96 | 11.78 | 11.79 | 6,724,499 | -0.15(-1.27%) |
Sep 26, 2007 | 11.97 | 12.10 | 11.91 | 11.94 | 6,898,339 | +0.01(+0.05%) |
Sep 25, 2007 | 11.88 | 12.04 | 11.87 | 11.93 | 4,256,182 | +0.06(+0.54%) |
Sep 24, 2007 | 11.84 | 12.00 | 11.82 | 11.87 | 5,121,384 | +0.02(+0.21%) |
Sep 21, 2007 | 11.87 | 11.94 | 11.81 | 11.85 | 6,470,230 | +0.03(+0.27%) |
Sep 20, 2007 | 11.94 | 11.95 | 11.81 | 11.81 | 4,825,710 | -0.11(-0.91%) |
Sep 19, 2007 | 11.86 | 11.96 | 11.80 | 11.92 | 7,303,118 | +0.14(+1.19%) |
Sep 18, 2007 | 11.69 | 11.82 | 11.67 | 11.78 | 6,983,077 | +0.08(+0.72%) |
Sep 17, 2007 | 11.68 | 11.75 | 11.63 | 11.70 | 4,512,070 | -0.09(-0.73%) |
Sep 14, 2007 | 11.70 | 11.84 | 11.64 | 11.79 | 5,885,846 | +0.03(+0.23%) |
Sep 13, 2007 | 11.88 | 11.90 | 11.71 | 11.76 | 5,658,544 | -0.06(-0.49%) |
Sep 12, 2007 | 11.77 | 11.86 | 11.74 | 11.82 | 7,471,867 | +0.05(+0.40%) |
Sep 11, 2007 | 11.70 | 11.79 | 11.65 | 11.77 | 13,551,557 | +0.05(+0.45%) |
Sep 10, 2007 | 11.72 | 11.80 | 11.65 | 11.72 | 7,924,289 | +0.10(+0.88%) |
Sep 07, 2007 | 11.67 | 11.75 | 11.54 | 11.61 | 8,003,208 | -0.17(-1.45%) |
Sep 06, 2007 | 11.69 | 11.85 | 11.64 | 11.79 | 8,782,581 | +0.11(+0.91%) |
Sep 05, 2007 | 11.75 | 11.75 | 11.56 | 11.68 | 9,890,360 | -0.15(-1.28%) |
Sep 04, 2007 | 11.55 | 11.88 | 11.52 | 11.83 | 9,896,906 | +0.12(+1.02%) |
Aug 31, 2007 | 11.76 | 11.84 | 11.66 | 11.71 | 14,867,726 | -0.00(-0.02%) |
Aug 30, 2007 | 11.79 | 11.85 | 11.66 | 11.71 | 9,919,818 | -0.18(-1.53%) |
Aug 29, 2007 | 11.87 | 11.91 | 11.73 | 11.89 | 9,747,432 | +0.00(+0.04%) |
Aug 28, 2007 | 11.92 | 12.06 | 11.87 | 11.89 | 10,674,097 | -0.03(-0.27%) |
Aug 27, 2007 | 12.18 | 12.18 | 11.84 | 11.92 | 8,365,720 | -0.30(-2.45%) |
Aug 24, 2007 | 12.19 | 12.25 | 12.08 | 12.22 | 5,134,477 | +0.06(+0.49%) |
Aug 23, 2007 | 12.22 | 12.28 | 12.11 | 12.16 | 4,682,055 | -0.02(-0.14%) |
Aug 22, 2007 | 12.03 | 12.20 | 11.99 | 12.18 | 5,115,565 | +0.21(+1.78%) |
Aug 21, 2007 | 11.87 | 12.12 | 11.87 | 11.97 | 7,494,779 | -0.01(-0.08%) |
Aug 20, 2007 | 11.95 | 12.09 | 11.90 | 11.98 | 9,101,168 | -0.04(-0.30%) |
Aug 17, 2007 | 11.66 | 12.06 | 11.49 | 12.01 | 22,247,218 | +0.24(+2.08%) |
Aug 16, 2007 | 11.78 | 11.88 | 11.49 | 11.77 | 15,693,217 | -0.10(-0.85%) |
Aug 15, 2007 | 12.04 | 12.22 | 11.82 | 11.87 | 9,439,858 | -0.21(-1.77%) |
Aug 14, 2007 | 12.27 | 12.35 | 12.08 | 12.08 | 8,791,673 | -0.20(-1.61%) |
Aug 13, 2007 | 12.41 | 12.52 | 12.18 | 12.28 | 13,990,158 | -0.13(-1.03%) |
Aug 10, 2007 | 12.40 | 12.58 | 12.32 | 12.41 | 16,663,956 | -0.08(-0.66%) |
Aug 09, 2007 | 12.39 | 12.58 | 12.11 | 12.49 | 21,919,904 | -0.03(-0.27%) |
Aug 08, 2007 | 12.27 | 12.65 | 12.40 | 12.52 | 48,009,432 | +0.25(+2.07%) |
Aug 07, 2007 | 11.95 | 12.37 | 11.88 | 12.27 | 52,954,068 | +0.31(+2.63%) |
Aug 06, 2007 | 11.60 | 11.97 | 11.38 | 11.96 | 23,499,014 | +0.49(+4.26%) |
Aug 03, 2007 | 11.65 | 11.69 | 11.47 | 11.47 | 21,027,424 | -0.16(-1.41%) |
Aug 02, 2007 | 11.66 | 11.75 | 11.53 | 11.63 | 24,574,426 | -0.06(-0.54%) |
Aug 01, 2007 | 11.55 | 11.82 | 11.45 | 11.69 | 12,075,731 | +0.12(+1.00%) |
Jul 31, 2007 | 11.65 | 11.96 | 11.50 | 11.58 | 12,671,444 | +0.04(+0.38%) |
Jul 30, 2007 | 11.28 | 11.57 | 11.21 | 11.53 | 11,960,080 | +0.24(+2.08%) |
Jul 27, 2007 | 11.50 | 11.60 | 11.30 | 11.30 | 12,074,276 | -0.20(-1.77%) |
Jul 26, 2007 | 11.71 | 11.77 | 11.35 | 11.50 | 14,325,474 | -0.28(-2.39%) |
Jul 25, 2007 | 11.74 | 11.81 | 11.59 | 11.79 | 11,577,485 | +0.10(+0.87%) |
Jul 24, 2007 | 11.90 | 11.99 | 11.67 | 11.68 | 9,052,434 | -0.29(-2.41%) |
Jul 23, 2007 | 12.10 | 12.10 | 11.94 | 11.97 | 6,266,986 | -0.02(-0.13%) |
Jul 20, 2007 | 12.12 | 12.16 | 11.98 | 11.99 | 10,203,127 | -0.14(-1.19%) |
Jul 19, 2007 | 12.07 | 12.18 | 12.05 | 12.13 | 9,949,400 | +0.07(+0.58%) |
Jul 18, 2007 | 12.09 | 12.12 | 12.00 | 12.06 | 15,347,060 | -0.05(-0.42%) |
Jul 17, 2007 | 12.15 | 12.19 | 12.07 | 12.11 | 9,214,728 | -0.04(-0.31%) |
Jul 16, 2007 | 12.11 | 12.24 | 12.10 | 12.15 | 14,468,380 | -0.03(-0.26%) |
Jul 13, 2007 | 12.08 | 12.24 | 12.08 | 12.18 | 8,375,358 | +0.02(+0.12%) |
Jul 12, 2007 | 12.03 | 12.17 | 11.97 | 12.17 | 7,195,832 | +0.16(+1.34%) |
Jul 11, 2007 | 11.85 | 12.02 | 11.84 | 12.01 | 6,572,843 | +0.12(+1.00%) |
Jul 10, 2007 | 11.89 | 12.04 | 11.86 | 11.89 | 10,995,592 | -0.02(-0.13%) |
Jul 09, 2007 | 11.86 | 11.95 | 11.84 | 11.90 | 5,242,854 | +0.05(+0.44%) |
Jul 06, 2007 | 11.89 | 11.90 | 11.82 | 11.85 | 7,362,399 | -0.06(-0.51%) |
Jul 05, 2007 | 11.90 | 11.93 | 11.81 | 11.91 | 10,284,228 | -0.01(-0.07%) |
Jul 03, 2007 | 11.94 | 11.97 | 11.84 | 11.92 | 4,437,296 | -0.02(-0.17%) |