Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.24 | 11.45 | 11.11 | 11.37 | 17,924,550 | +0.25(+2.27%) |
Oct 30, 2007 | 11.20 | 11.24 | 11.11 | 11.12 | 7,432,259 | -0.16(-1.40%) |
Oct 29, 2007 | 11.27 | 11.34 | 11.21 | 11.28 | 10,658,019 | +0.05(+0.43%) |
Oct 26, 2007 | 11.16 | 11.23 | 10.98 | 11.23 | 10,873,007 | +0.26(+2.34%) |
Oct 25, 2007 | 10.92 | 11.03 | 10.70 | 10.97 | 12,846,768 | +0.04(+0.40%) |
Oct 24, 2007 | 10.88 | 10.96 | 10.55 | 10.93 | 19,095,378 | +0.02(+0.16%) |
Oct 23, 2007 | 10.91 | 10.99 | 10.75 | 10.91 | 7,082,623 | +0.11(+1.03%) |
Oct 22, 2007 | 10.51 | 10.82 | 10.51 | 10.80 | 14,507,948 | +0.15(+1.42%) |
Oct 19, 2007 | 11.17 | 11.18 | 10.65 | 10.65 | 17,989,316 | -0.64(-5.65%) |
Oct 18, 2007 | 11.22 | 11.33 | 11.17 | 11.29 | 6,805,038 | -0.07(-0.60%) |
Oct 17, 2007 | 11.52 | 11.52 | 11.09 | 11.36 | 13,084,967 | +0.02(+0.19%) |
Oct 16, 2007 | 11.37 | 11.39 | 11.24 | 11.34 | 9,553,320 | -0.14(-1.19%) |
Oct 15, 2007 | 11.65 | 11.66 | 11.31 | 11.47 | 8,016,520 | -0.18(-1.55%) |
Oct 12, 2007 | 11.55 | 11.65 | 11.52 | 11.65 | 4,064,557 | +0.11(+0.95%) |
Oct 11, 2007 | 11.76 | 11.84 | 11.40 | 11.54 | 9,860,056 | -0.09(-0.74%) |
Oct 10, 2007 | 11.60 | 11.68 | 11.54 | 11.63 | 5,208,847 | -0.05(-0.42%) |
Oct 09, 2007 | 11.58 | 11.69 | 11.48 | 11.68 | 5,630,551 | +0.19(+1.62%) |
Oct 08, 2007 | 11.52 | 11.55 | 11.45 | 11.49 | 4,301,247 | -0.12(-1.03%) |
Oct 05, 2007 | 11.48 | 11.64 | 11.43 | 11.61 | 8,141,456 | +0.27(+2.41%) |
Oct 04, 2007 | 11.35 | 11.38 | 11.28 | 11.34 | 3,057,606 | +0.04(+0.32%) |
Oct 03, 2007 | 11.32 | 11.40 | 11.26 | 11.30 | 6,327,260 | -0.08(-0.71%) |
Oct 02, 2007 | 11.41 | 11.44 | 11.32 | 11.38 | 6,052,264 | -0.03(-0.27%) |
Oct 01, 2007 | 11.15 | 11.45 | 11.15 | 11.41 | 6,983,666 | +0.28(+2.47%) |
Sep 28, 2007 | 11.19 | 11.22 | 11.06 | 11.14 | 5,432,200 | -0.07(-0.64%) |
Sep 27, 2007 | 11.20 | 11.21 | 11.11 | 11.21 | 5,212,215 | +0.13(+1.21%) |
Sep 26, 2007 | 11.09 | 11.17 | 11.01 | 11.08 | 6,107,978 | +0.08(+0.74%) |
Sep 25, 2007 | 10.96 | 11.01 | 10.85 | 11.00 | 7,065,403 | -0.06(-0.58%) |
Sep 24, 2007 | 11.15 | 11.22 | 11.00 | 11.06 | 6,703,690 | -0.02(-0.21%) |
Sep 21, 2007 | 11.19 | 11.22 | 11.08 | 11.08 | 4,669,697 | +0.03(+0.32%) |
Sep 20, 2007 | 11.17 | 11.20 | 11.01 | 11.05 | 7,298,545 | -0.15(-1.32%) |
Sep 19, 2007 | 11.21 | 11.34 | 11.10 | 11.20 | 8,571,398 | +0.15(+1.33%) |
Sep 18, 2007 | 10.55 | 11.67 | 10.49 | 11.05 | 14,130,807 | +0.61(+5.89%) |
Sep 17, 2007 | 10.47 | 10.53 | 10.39 | 10.43 | 4,317,413 | -0.14(-1.28%) |
Sep 14, 2007 | 10.43 | 10.59 | 10.40 | 10.57 | 4,984,268 | +0.02(+0.15%) |
Sep 13, 2007 | 10.51 | 10.64 | 10.47 | 10.55 | 7,553,116 | +0.11(+1.07%) |
Sep 12, 2007 | 10.34 | 10.50 | 10.30 | 10.44 | 7,210,260 | +0.05(+0.45%) |
Sep 11, 2007 | 10.22 | 10.40 | 10.19 | 10.39 | 9,951,573 | +0.28(+2.76%) |
Sep 10, 2007 | 10.24 | 10.27 | 9.944 | 10.12 | 10,103,107 | -0.07(-0.66%) |
Sep 07, 2007 | 10.39 | 10.39 | 10.08 | 10.18 | 13,696,237 | -0.32(-3.00%) |
Sep 06, 2007 | 10.47 | 10.54 | 10.34 | 10.50 | 6,763,690 | +0.10(+1.00%) |
Sep 05, 2007 | 10.48 | 10.52 | 10.33 | 10.39 | 9,259,681 | -0.24(-2.22%) |
Sep 04, 2007 | 10.42 | 10.75 | 10.38 | 10.63 | 7,985,354 | +0.27(+2.59%) |
Aug 31, 2007 | 10.45 | 10.54 | 10.30 | 10.36 | 12,267,385 | +0.15(+1.45%) |
Aug 30, 2007 | 10.10 | 10.36 | 10.04 | 10.21 | 10,878,818 | -0.05(-0.53%) |
Aug 29, 2007 | 9.998 | 10.30 | 9.918 | 10.27 | 8,510,541 | +0.35(+3.58%) |
Aug 28, 2007 | 10.26 | 10.26 | 9.860 | 9.914 | 12,239,099 | -0.43(-4.14%) |
Aug 27, 2007 | 10.46 | 10.48 | 10.32 | 10.34 | 8,170,428 | -0.18(-1.72%) |
Aug 24, 2007 | 10.30 | 10.53 | 10.26 | 10.52 | 8,921,282 | +0.24(+2.29%) |
Aug 23, 2007 | 10.42 | 10.45 | 10.16 | 10.29 | 13,439,823 | -0.02(-0.19%) |
Aug 22, 2007 | 10.24 | 10.33 | 10.13 | 10.31 | 15,120,803 | +0.22(+2.16%) |
Aug 21, 2007 | 10.03 | 10.20 | 9.975 | 10.09 | 13,659,380 | +0.04(+0.38%) |
Aug 20, 2007 | 10.11 | 10.16 | 9.858 | 10.05 | 17,153,938 | -0.03(-0.25%) |
Aug 17, 2007 | 10.06 | 10.27 | 9.745 | 10.08 | 25,655,908 | +0.40(+4.12%) |
Aug 16, 2007 | 9.401 | 9.783 | 9.063 | 9.678 | 38,775,908 | +0.10(+1.06%) |
Aug 15, 2007 | 9.771 | 10.03 | 9.518 | 9.576 | 23,587,776 | -0.24(-2.48%) |
Aug 14, 2007 | 10.23 | 10.23 | 9.802 | 9.820 | 16,389,370 | -0.34(-3.32%) |
Aug 13, 2007 | 10.19 | 10.38 | 10.15 | 10.16 | 9,870,822 | +0.10(+1.00%) |
Aug 10, 2007 | 10.25 | 10.33 | 9.871 | 10.06 | 24,671,912 | -0.14(-1.42%) |
Aug 09, 2007 | 10.45 | 10.69 | 10.17 | 10.20 | 14,453,091 | -0.62(-5.73%) |
Aug 08, 2007 | 10.64 | 10.92 | 10.55 | 10.82 | 13,764,414 | +0.30(+2.83%) |
Aug 07, 2007 | 10.27 | 10.69 | 10.23 | 10.52 | 16,348,227 | +0.19(+1.86%) |
Aug 06, 2007 | 10.04 | 10.40 | 9.841 | 10.33 | 16,237,656 | +0.31(+3.14%) |
Aug 03, 2007 | 10.22 | 10.53 | 10.02 | 10.02 | 13,397,095 | -0.52(-4.90%) |
Aug 02, 2007 | 10.42 | 10.55 | 10.33 | 10.53 | 11,021,961 | +0.14(+1.39%) |