Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.39 | 12.88 | 12.36 | 12.78 | 24,745,894 | +0.17(+1.31%) |
Oct 30, 2007 | 13.92 | 13.97 | 12.52 | 12.62 | 38,726,664 | -0.18(-1.42%) |
Oct 29, 2007 | 12.71 | 13.01 | 12.65 | 12.80 | 13,652,053 | +0.38(+3.02%) |
Oct 26, 2007 | 12.41 | 12.92 | 12.30 | 12.42 | 14,827,174 | +0.11(+0.86%) |
Oct 25, 2007 | 12.07 | 12.47 | 11.95 | 12.32 | 59,294,832 | +0.23(+1.90%) |
Oct 24, 2007 | 12.14 | 12.26 | 11.74 | 12.09 | 19,616,402 | +0.24(+1.99%) |
Oct 23, 2007 | 11.31 | 11.92 | 11.31 | 11.85 | 9,186,872 | +0.71(+6.40%) |
Oct 22, 2007 | 11.31 | 11.32 | 10.78 | 11.14 | 11,267,139 | -0.34(-2.98%) |
Oct 19, 2007 | 11.30 | 11.78 | 11.24 | 11.48 | 18,954,156 | +0.17(+1.46%) |
Oct 18, 2007 | 10.88 | 11.32 | 10.84 | 11.31 | 7,255,146 | +0.36(+3.32%) |
Oct 17, 2007 | 11.03 | 11.12 | 10.69 | 10.95 | 5,980,853 | +0.05(+0.47%) |
Oct 16, 2007 | 10.83 | 11.03 | 10.67 | 10.90 | 5,491,905 | +0.01(+0.12%) |
Oct 15, 2007 | 11.15 | 11.26 | 10.69 | 10.89 | 6,929,180 | -0.14(-1.23%) |
Oct 12, 2007 | 10.48 | 11.24 | 10.42 | 11.02 | 14,168,510 | +0.69(+6.66%) |
Oct 11, 2007 | 10.83 | 11.10 | 10.29 | 10.33 | 15,672,491 | -0.40(-3.70%) |
Oct 10, 2007 | 10.50 | 10.77 | 10.46 | 10.73 | 11,062,894 | +0.07(+0.64%) |
Oct 09, 2007 | 10.53 | 10.86 | 10.41 | 10.66 | 12,559,311 | +0.25(+2.42%) |
Oct 08, 2007 | 10.65 | 10.66 | 10.28 | 10.41 | 4,701,747 | -0.20(-1.89%) |
Oct 05, 2007 | 10.75 | 10.85 | 10.57 | 10.61 | 6,994,511 | +0.02(+0.23%) |
Oct 04, 2007 | 10.10 | 10.59 | 10.10 | 10.59 | 10,515,492 | +0.53(+5.31%) |
Oct 03, 2007 | 10.79 | 10.79 | 9.932 | 10.05 | 14,185,702 | -0.68(-6.33%) |
Oct 02, 2007 | 11.15 | 11.22 | 10.69 | 10.73 | 9,521,090 | -0.32(-2.87%) |
Oct 01, 2007 | 11.04 | 11.36 | 10.88 | 11.05 | 11,970,647 | +0.01(+0.11%) |
Sep 28, 2007 | 11.06 | 11.21 | 10.84 | 11.04 | 7,804,611 | -0.00(-0.01%) |
Sep 27, 2007 | 10.78 | 11.07 | 10.76 | 11.04 | 8,380,897 | +0.36(+3.39%) |
Sep 26, 2007 | 10.86 | 10.95 | 10.56 | 10.68 | 8,538,379 | -0.02(-0.20%) |
Sep 25, 2007 | 10.09 | 10.74 | 10.09 | 10.70 | 9,454,542 | +0.49(+4.80%) |
Sep 24, 2007 | 10.69 | 11.04 | 10.02 | 10.21 | 12,160,794 | -0.48(-4.48%) |
Sep 21, 2007 | 10.24 | 10.76 | 10.21 | 10.69 | 34,121,880 | +0.58(+5.75%) |
Sep 20, 2007 | 10.15 | 10.32 | 10.03 | 10.11 | 17,664,046 | -0.04(-0.41%) |
Sep 19, 2007 | 10.08 | 10.55 | 9.847 | 10.15 | 9,981,156 | +0.16(+1.65%) |
Sep 18, 2007 | 9.653 | 10.02 | 9.356 | 9.984 | 10,229,412 | +0.43(+4.49%) |
Sep 17, 2007 | 9.315 | 9.670 | 9.308 | 9.555 | 9,420,687 | +0.24(+2.61%) |
Sep 14, 2007 | 9.072 | 9.372 | 8.979 | 9.312 | 5,737,411 | +0.14(+1.51%) |
Sep 13, 2007 | 8.979 | 9.263 | 8.911 | 9.174 | 5,826,810 | +0.27(+3.05%) |
Sep 12, 2007 | 9.229 | 9.295 | 8.857 | 8.902 | 7,418,129 | -0.34(-3.73%) |
Sep 11, 2007 | 9.099 | 9.382 | 9.036 | 9.247 | 5,528,352 | +0.21(+2.37%) |
Sep 10, 2007 | 9.237 | 9.306 | 8.745 | 9.033 | 6,613,530 | -0.13(-1.40%) |
Sep 07, 2007 | 9.306 | 9.391 | 9.016 | 9.161 | 6,467,739 | -0.36(-3.77%) |
Sep 06, 2007 | 9.613 | 9.685 | 9.325 | 9.520 | 5,536,605 | -0.09(-0.95%) |
Sep 05, 2007 | 9.394 | 9.626 | 9.157 | 9.612 | 7,544,664 | +0.13(+1.41%) |
Sep 04, 2007 | 9.232 | 9.621 | 9.151 | 9.478 | 7,805,987 | +0.27(+2.92%) |
Aug 31, 2007 | 9.059 | 9.296 | 8.985 | 9.209 | 6,531,007 | +0.42(+4.76%) |
Aug 30, 2007 | 8.670 | 9.016 | 8.635 | 8.790 | 7,546,727 | -0.03(-0.30%) |
Aug 29, 2007 | 8.518 | 8.885 | 8.460 | 8.816 | 5,009,833 | +0.39(+4.62%) |
Aug 28, 2007 | 8.899 | 8.998 | 8.290 | 8.427 | 9,578,856 | -0.60(-6.65%) |
Aug 27, 2007 | 9.187 | 9.232 | 8.936 | 9.027 | 4,633,666 | -0.16(-1.73%) |
Aug 24, 2007 | 8.856 | 9.186 | 8.754 | 9.186 | 5,159,062 | +0.38(+4.36%) |
Aug 23, 2007 | 8.828 | 9.090 | 8.704 | 8.802 | 7,385,807 | -0.10(-1.11%) |
Aug 22, 2007 | 8.491 | 8.953 | 8.491 | 8.901 | 9,472,264 | +0.52(+6.27%) |
Aug 21, 2007 | 8.251 | 8.629 | 8.164 | 8.376 | 7,507,529 | +0.13(+1.52%) |
Aug 20, 2007 | 7.989 | 8.380 | 7.980 | 8.251 | 8,849,215 | +0.32(+4.00%) |
Aug 17, 2007 | 7.730 | 8.694 | 7.490 | 7.934 | 17,990,356 | +0.22(+2.89%) |
Aug 16, 2007 | 7.498 | 7.716 | 6.724 | 7.711 | 15,587,217 | +0.03(+0.36%) |
Aug 15, 2007 | 8.296 | 8.645 | 7.617 | 7.684 | 12,394,265 | -0.66(-7.94%) |
Aug 14, 2007 | 8.325 | 8.506 | 8.066 | 8.347 | 14,186,046 | +0.24(+2.90%) |
Aug 13, 2007 | 7.812 | 8.303 | 7.812 | 8.111 | 15,484,064 | +0.56(+7.37%) |
Aug 10, 2007 | 6.711 | 7.662 | 6.421 | 7.554 | 21,983,080 | +0.44(+6.24%) |
Aug 09, 2007 | 7.780 | 7.845 | 6.834 | 7.111 | 22,616,848 | -1.08(-13.14%) |
Aug 08, 2007 | 8.347 | 8.616 | 7.384 | 8.187 | 22,209,000 | -0.13(-1.61%) |
Aug 07, 2007 | 7.916 | 8.408 | 7.783 | 8.321 | 14,574,248 | +0.33(+4.09%) |
Aug 06, 2007 | 8.049 | 8.158 | 7.557 | 7.993 | 9,388,365 | -0.08(-0.95%) |
Aug 03, 2007 | 8.124 | 8.459 | 7.998 | 8.070 | 7,901,576 | -0.39(-4.59%) |
Aug 02, 2007 | 8.510 | 8.614 | 8.129 | 8.459 | 12,160,099 | -0.03(-0.39%) |