Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.94 | 12.03 | 11.23 | 11.76 | 20,536,922 | -0.10(-0.87%) |
Oct 30, 2007 | 11.90 | 11.99 | 11.60 | 11.87 | 13,515,652 | +0.14(+1.17%) |
Oct 29, 2007 | 12.21 | 12.25 | 11.61 | 11.73 | 12,385,338 | -0.11(-0.93%) |
Oct 26, 2007 | 11.84 | 11.93 | 11.69 | 11.84 | 8,839,509 | +0.10(+0.82%) |
Oct 25, 2007 | 11.67 | 11.76 | 11.43 | 11.74 | 8,839,671 | +0.08(+0.65%) |
Oct 24, 2007 | 11.45 | 11.73 | 11.45 | 11.67 | 9,424,169 | +0.14(+1.25%) |
Oct 23, 2007 | 11.43 | 11.52 | 11.34 | 11.52 | 5,695,763 | +0.10(+0.84%) |
Oct 22, 2007 | 11.12 | 11.43 | 11.05 | 11.43 | 5,473,326 | +0.17(+1.53%) |
Oct 19, 2007 | 11.36 | 11.46 | 11.13 | 11.25 | 8,771,386 | -0.06(-0.49%) |
Oct 18, 2007 | 10.94 | 11.42 | 10.94 | 11.31 | 12,217,349 | +0.31(+2.82%) |
Oct 17, 2007 | 10.80 | 11.01 | 10.68 | 11.00 | 8,907,521 | +0.20(+1.85%) |
Oct 16, 2007 | 10.72 | 10.87 | 10.63 | 10.80 | 6,627,501 | +0.11(+1.03%) |
Oct 15, 2007 | 10.98 | 11.01 | 10.63 | 10.69 | 9,223,089 | -0.22(-2.02%) |
Oct 12, 2007 | 10.41 | 10.99 | 10.41 | 10.91 | 42,614,708 | +0.35(+3.32%) |
Oct 11, 2007 | 10.61 | 10.70 | 10.50 | 10.56 | 5,583,310 | -0.06(-0.52%) |
Oct 10, 2007 | 10.50 | 10.63 | 10.46 | 10.61 | 3,952,877 | +0.12(+1.11%) |
Oct 09, 2007 | 10.39 | 10.50 | 10.31 | 10.50 | 8,484,440 | -0.04(-0.39%) |
Oct 08, 2007 | 10.80 | 10.80 | 10.47 | 10.54 | 4,229,943 | -0.28(-2.61%) |
Oct 05, 2007 | 10.93 | 11.01 | 10.23 | 10.82 | 9,568,441 | -0.15(-1.38%) |
Oct 04, 2007 | 10.95 | 10.98 | 10.85 | 10.97 | 2,235,997 | +0.02(+0.19%) |
Oct 03, 2007 | 11.06 | 11.14 | 10.84 | 10.95 | 3,020,703 | -0.08(-0.69%) |
Oct 02, 2007 | 11.05 | 11.11 | 10.94 | 11.03 | 2,706,007 | -0.03(-0.25%) |
Oct 01, 2007 | 10.91 | 11.18 | 10.90 | 11.05 | 3,395,112 | +0.09(+0.82%) |
Sep 28, 2007 | 11.02 | 11.02 | 10.85 | 10.96 | 2,015,593 | -0.02(-0.19%) |
Sep 27, 2007 | 11.12 | 11.12 | 10.86 | 10.98 | 4,031,187 | -0.13(-1.18%) |
Sep 26, 2007 | 11.07 | 11.15 | 11.05 | 11.12 | 3,745,241 | -0.01(-0.12%) |
Sep 25, 2007 | 11.01 | 11.20 | 10.98 | 11.13 | 4,646,024 | +0.05(+0.50%) |
Sep 24, 2007 | 11.23 | 11.23 | 11.03 | 11.07 | 4,273,965 | -0.14(-1.23%) |
Sep 21, 2007 | 11.07 | 11.25 | 11.00 | 11.21 | 5,523,015 | +0.31(+2.84%) |
Sep 20, 2007 | 11.01 | 11.12 | 10.68 | 10.90 | 6,963,530 | -0.35(-3.12%) |
Sep 19, 2007 | 11.33 | 11.56 | 11.18 | 11.25 | 10,287,912 | -0.05(-0.43%) |
Sep 18, 2007 | 10.74 | 11.34 | 10.74 | 11.30 | 9,812,090 | +0.62(+5.80%) |
Sep 17, 2007 | 10.74 | 10.81 | 10.63 | 10.68 | 3,735,524 | -0.05(-0.51%) |
Sep 14, 2007 | 10.70 | 10.74 | 10.60 | 10.74 | 4,859,044 | +0.03(+0.32%) |
Sep 13, 2007 | 10.47 | 10.71 | 10.45 | 10.70 | 6,927,814 | +0.37(+3.60%) |
Sep 12, 2007 | 10.52 | 10.57 | 10.33 | 10.33 | 2,721,988 | -0.17(-1.57%) |
Sep 11, 2007 | 10.47 | 10.66 | 10.40 | 10.50 | 3,356,320 | +0.03(+0.26%) |
Sep 10, 2007 | 10.39 | 10.67 | 10.38 | 10.47 | 5,121,291 | +0.17(+1.60%) |
Sep 07, 2007 | 9.918 | 10.54 | 9.918 | 10.30 | 9,892,435 | +0.48(+4.91%) |
Sep 06, 2007 | 9.822 | 9.911 | 9.739 | 9.822 | 3,475,312 | +0.00(+0.00%) |
Sep 05, 2007 | 9.959 | 10.07 | 9.767 | 9.822 | 3,734,653 | -0.21(-2.13%) |
Sep 04, 2007 | 9.712 | 10.07 | 9.684 | 10.04 | 4,739,762 | +0.34(+3.48%) |
Aug 31, 2007 | 9.842 | 9.884 | 9.546 | 9.698 | 6,058,986 | -0.01(-0.07%) |
Aug 30, 2007 | 9.533 | 9.732 | 9.512 | 9.705 | 5,040,946 | +0.17(+1.81%) |
Aug 29, 2007 | 9.567 | 9.636 | 9.450 | 9.533 | 6,344,188 | +0.12(+1.32%) |
Aug 28, 2007 | 9.636 | 9.664 | 9.381 | 9.409 | 5,302,611 | -0.23(-2.36%) |
Aug 27, 2007 | 10.05 | 10.05 | 9.636 | 9.636 | 7,805,214 | -0.56(-5.47%) |
Aug 24, 2007 | 9.959 | 10.20 | 9.877 | 10.19 | 3,889,095 | +0.27(+2.70%) |
Aug 23, 2007 | 10.34 | 10.43 | 9.849 | 9.925 | 6,934,206 | -0.42(-4.06%) |
Aug 22, 2007 | 10.42 | 10.53 | 10.23 | 10.34 | 9,222,363 | -0.03(-0.27%) |
Aug 21, 2007 | 10.09 | 10.37 | 9.980 | 10.37 | 7,920,137 | +0.28(+2.80%) |
Aug 20, 2007 | 10.32 | 10.37 | 9.947 | 10.09 | 11,856,306 | -0.06(-0.61%) |
Aug 17, 2007 | 10.27 | 10.50 | 9.822 | 10.15 | 16,374,503 | +0.50(+5.13%) |
Aug 16, 2007 | 8.803 | 9.973 | 8.617 | 9.657 | 17,776,542 | +0.61(+6.69%) |
Aug 15, 2007 | 8.906 | 9.292 | 8.356 | 9.051 | 28,056,178 | +0.08(+0.92%) |
Aug 14, 2007 | 10.14 | 10.16 | 8.528 | 8.968 | 29,022,636 | -1.23(-12.08%) |
Aug 13, 2007 | 10.35 | 10.54 | 10.17 | 10.20 | 6,035,449 | -0.10(-1.00%) |
Aug 10, 2007 | 10.05 | 10.44 | 9.925 | 10.30 | 13,158,499 | +0.04(+0.40%) |
Aug 09, 2007 | 10.33 | 10.52 | 9.815 | 10.26 | 10,519,543 | -0.28(-2.68%) |
Aug 08, 2007 | 10.37 | 10.54 | 10.30 | 10.54 | 6,900,790 | +0.11(+1.06%) |
Aug 07, 2007 | 10.15 | 10.67 | 10.15 | 10.43 | 11,633,122 | -0.27(-2.51%) |
Aug 06, 2007 | 10.30 | 10.83 | 10.30 | 10.70 | 14,919,444 | +0.36(+3.46%) |
Aug 03, 2007 | 10.35 | 10.41 | 10.32 | 10.34 | 11,335,881 | +0.03(+0.27%) |
Aug 02, 2007 | 10.08 | 10.37 | 9.877 | 10.32 | 7,227,392 | +0.18(+1.77%) |