Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.50 | 13.77 | 13.34 | 13.74 | 4,559,686 | +0.33(+2.49%) |
Oct 30, 2007 | 13.34 | 13.48 | 13.28 | 13.40 | 3,283,899 | -0.02(-0.15%) |
Oct 29, 2007 | 13.36 | 13.45 | 13.30 | 13.42 | 3,029,204 | +0.09(+0.67%) |
Oct 26, 2007 | 13.10 | 13.34 | 13.03 | 13.34 | 4,181,745 | +0.30(+2.34%) |
Oct 25, 2007 | 12.88 | 13.03 | 12.79 | 13.03 | 3,598,093 | +0.20(+1.55%) |
Oct 24, 2007 | 12.62 | 12.87 | 12.59 | 12.83 | 4,161,067 | +0.14(+1.08%) |
Oct 23, 2007 | 12.72 | 12.80 | 12.57 | 12.70 | 2,272,772 | -0.00(-0.02%) |
Oct 22, 2007 | 12.59 | 12.79 | 12.50 | 12.70 | 2,940,478 | -0.00(-0.01%) |
Oct 19, 2007 | 12.88 | 12.98 | 12.70 | 12.70 | 4,748,397 | -0.25(-1.90%) |
Oct 18, 2007 | 12.94 | 13.04 | 12.92 | 12.95 | 3,431,079 | -0.01(-0.09%) |
Oct 17, 2007 | 12.98 | 13.04 | 12.81 | 12.96 | 4,545,545 | +0.10(+0.75%) |
Oct 16, 2007 | 12.94 | 12.97 | 12.79 | 12.86 | 2,398,735 | -0.09(-0.73%) |
Oct 15, 2007 | 13.10 | 13.14 | 12.86 | 12.96 | 2,523,988 | -0.12(-0.96%) |
Oct 12, 2007 | 13.12 | 13.29 | 13.05 | 13.08 | 4,408,107 | +0.05(+0.37%) |
Oct 11, 2007 | 13.07 | 13.23 | 12.98 | 13.03 | 2,685,782 | -0.00(-0.02%) |
Oct 10, 2007 | 13.06 | 13.11 | 12.92 | 13.04 | 4,043,809 | -0.08(-0.60%) |
Oct 09, 2007 | 12.90 | 13.15 | 12.88 | 13.11 | 3,431,775 | +0.25(+1.98%) |
Oct 08, 2007 | 12.89 | 13.00 | 12.75 | 12.86 | 1,464,498 | -0.03(-0.22%) |
Oct 05, 2007 | 12.90 | 12.95 | 12.78 | 12.89 | 2,382,396 | +0.06(+0.49%) |
Oct 04, 2007 | 12.74 | 12.83 | 12.64 | 12.83 | 1,776,604 | +0.14(+1.10%) |
Oct 03, 2007 | 12.73 | 12.79 | 12.63 | 12.69 | 2,803,388 | -0.10(-0.81%) |
Oct 02, 2007 | 12.80 | 12.92 | 12.75 | 12.79 | 2,871,237 | -0.08(-0.65%) |
Oct 01, 2007 | 12.71 | 12.89 | 12.69 | 12.87 | 3,514,934 | +0.23(+1.81%) |
Sep 28, 2007 | 12.83 | 12.86 | 12.57 | 12.64 | 4,275,888 | -0.11(-0.87%) |
Sep 27, 2007 | 12.89 | 12.92 | 12.73 | 12.75 | 3,126,976 | -0.11(-0.88%) |
Sep 26, 2007 | 12.88 | 12.93 | 12.79 | 12.87 | 4,136,363 | +0.10(+0.81%) |
Sep 25, 2007 | 12.81 | 12.99 | 12.72 | 12.77 | 3,204,915 | -0.16(-1.26%) |
Sep 24, 2007 | 12.75 | 13.08 | 12.75 | 12.93 | 3,425,164 | +0.13(+1.05%) |
Sep 21, 2007 | 12.79 | 12.90 | 12.64 | 12.79 | 5,033,015 | +0.15(+1.20%) |
Sep 20, 2007 | 12.81 | 12.89 | 12.63 | 12.64 | 3,427,252 | -0.26(-1.99%) |
Sep 19, 2007 | 12.93 | 13.06 | 12.79 | 12.90 | 6,366,338 | +0.03(+0.26%) |
Sep 18, 2007 | 12.46 | 12.89 | 12.44 | 12.87 | 5,490,562 | +0.44(+3.55%) |
Sep 17, 2007 | 12.27 | 12.45 | 12.22 | 12.42 | 3,172,557 | +0.08(+0.62%) |
Sep 14, 2007 | 12.22 | 12.42 | 12.21 | 12.35 | 3,096,009 | +0.02(+0.16%) |
Sep 13, 2007 | 12.33 | 12.41 | 12.23 | 12.33 | 2,888,982 | +0.10(+0.81%) |
Sep 12, 2007 | 12.25 | 12.34 | 12.14 | 12.23 | 2,870,889 | -0.08(-0.63%) |
Sep 11, 2007 | 12.15 | 12.31 | 12.02 | 12.31 | 3,706,651 | +0.25(+2.11%) |
Sep 10, 2007 | 11.96 | 12.17 | 11.91 | 12.05 | 4,170,635 | +0.08(+0.67%) |
Sep 07, 2007 | 12.28 | 12.30 | 11.88 | 11.97 | 6,825,277 | -0.46(-3.68%) |
Sep 06, 2007 | 12.15 | 12.47 | 12.11 | 12.43 | 3,748,057 | +0.20(+1.60%) |
Sep 05, 2007 | 12.40 | 12.42 | 12.11 | 12.23 | 4,177,420 | -0.28(-2.26%) |
Sep 04, 2007 | 12.31 | 12.57 | 12.26 | 12.52 | 3,663,158 | +0.30(+2.48%) |
Aug 31, 2007 | 12.33 | 12.36 | 12.04 | 12.21 | 4,173,245 | +0.05(+0.40%) |
Aug 30, 2007 | 12.20 | 12.36 | 12.05 | 12.16 | 2,957,179 | -0.18(-1.42%) |
Aug 29, 2007 | 11.85 | 12.34 | 11.84 | 12.34 | 4,168,721 | +0.59(+5.04%) |
Aug 28, 2007 | 11.88 | 12.09 | 11.73 | 11.75 | 4,775,620 | -0.25(-2.12%) |
Aug 27, 2007 | 12.51 | 12.56 | 11.97 | 12.00 | 5,290,494 | -0.59(-4.71%) |
Aug 24, 2007 | 12.51 | 12.66 | 12.32 | 12.60 | 2,669,429 | +0.08(+0.63%) |
Aug 23, 2007 | 12.51 | 12.55 | 12.32 | 12.52 | 3,028,508 | +0.10(+0.79%) |
Aug 22, 2007 | 12.64 | 12.68 | 12.23 | 12.42 | 4,833,643 | -0.08(-0.63%) |
Aug 21, 2007 | 12.17 | 12.62 | 12.16 | 12.50 | 5,642,962 | +0.24(+1.92%) |
Aug 20, 2007 | 12.15 | 12.32 | 11.90 | 12.26 | 5,110,454 | +0.19(+1.58%) |
Aug 17, 2007 | 11.83 | 12.26 | 11.57 | 12.07 | 6,022,569 | +0.50(+4.35%) |
Aug 16, 2007 | 11.42 | 11.71 | 11.11 | 11.57 | 7,405,300 | -0.08(-0.70%) |
Aug 15, 2007 | 11.86 | 12.22 | 11.65 | 11.65 | 6,238,065 | -0.21(-1.77%) |
Aug 14, 2007 | 12.45 | 12.46 | 11.86 | 11.86 | 5,021,996 | -0.48(-3.92%) |
Aug 13, 2007 | 11.92 | 12.40 | 11.78 | 12.34 | 7,658,952 | +0.48(+4.01%) |
Aug 10, 2007 | 12.19 | 12.37 | 11.75 | 11.87 | 8,574,888 | -0.36(-2.96%) |
Aug 09, 2007 | 12.68 | 12.88 | 12.18 | 12.23 | 7,845,798 | -0.53(-4.16%) |
Aug 08, 2007 | 12.62 | 13.08 | 12.40 | 12.76 | 7,816,978 | -0.07(-0.53%) |
Aug 07, 2007 | 12.32 | 12.93 | 12.22 | 12.83 | 7,258,363 | +0.40(+3.23%) |
Aug 06, 2007 | 11.96 | 12.48 | 11.60 | 12.43 | 8,324,086 | +0.48(+4.03%) |
Aug 03, 2007 | 12.12 | 12.44 | 11.93 | 11.95 | 9,512,219 | -0.50(-4.01%) |
Aug 02, 2007 | 12.14 | 12.67 | 12.07 | 12.44 | 11,702,094 | +0.59(+4.97%) |