Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.16 | 13.16 | 12.75 | 12.89 | 8,111,211 | -0.12(-0.90%) |
Oct 30, 2007 | 12.92 | 13.09 | 12.82 | 13.01 | 7,892,081 | +0.09(+0.72%) |
Oct 29, 2007 | 12.77 | 13.02 | 12.61 | 12.92 | 9,942,019 | +0.15(+1.19%) |
Oct 26, 2007 | 12.66 | 12.81 | 12.47 | 12.77 | 5,849,664 | +0.08(+0.60%) |
Oct 25, 2007 | 12.54 | 12.87 | 12.26 | 12.69 | 12,118,957 | +0.18(+1.40%) |
Oct 24, 2007 | 11.96 | 12.57 | 11.96 | 12.51 | 19,581,154 | +0.64(+5.42%) |
Oct 23, 2007 | 11.57 | 12.21 | 11.57 | 11.87 | 21,397,380 | +0.77(+6.90%) |
Oct 22, 2007 | 10.90 | 11.15 | 10.85 | 11.10 | 8,552,718 | +0.32(+2.98%) |
Oct 19, 2007 | 10.92 | 11.35 | 10.72 | 10.78 | 14,871,579 | -0.38(-3.41%) |
Oct 18, 2007 | 11.35 | 11.56 | 11.09 | 11.16 | 7,887,808 | -0.13(-1.19%) |
Oct 17, 2007 | 11.49 | 11.50 | 11.26 | 11.30 | 6,218,014 | -0.07(-0.62%) |
Oct 16, 2007 | 11.55 | 11.63 | 11.30 | 11.37 | 5,436,360 | -0.15(-1.32%) |
Oct 15, 2007 | 11.76 | 11.83 | 11.44 | 11.52 | 5,448,838 | -0.26(-2.19%) |
Oct 12, 2007 | 11.78 | 11.80 | 11.68 | 11.78 | 7,371,683 | +0.03(+0.25%) |
Oct 11, 2007 | 11.93 | 11.99 | 11.64 | 11.75 | 8,407,087 | -0.15(-1.28%) |
Oct 10, 2007 | 11.82 | 12.11 | 11.73 | 11.90 | 10,092,778 | -0.33(-2.73%) |
Oct 09, 2007 | 12.14 | 12.34 | 12.09 | 12.23 | 5,388,159 | +0.11(+0.92%) |
Oct 08, 2007 | 12.18 | 12.22 | 12.02 | 12.12 | 4,929,559 | -0.09(-0.77%) |
Oct 05, 2007 | 12.34 | 12.37 | 12.18 | 12.22 | 6,520,043 | -0.02(-0.19%) |
Oct 04, 2007 | 12.27 | 12.29 | 12.06 | 12.24 | 8,221,630 | -0.02(-0.19%) |
Oct 03, 2007 | 12.19 | 12.40 | 12.16 | 12.26 | 22,776,308 | -0.03(-0.24%) |
Oct 02, 2007 | 12.33 | 12.46 | 12.19 | 12.29 | 5,696,684 | -0.04(-0.33%) |
Oct 01, 2007 | 12.33 | 12.39 | 12.13 | 12.33 | 6,274,762 | +0.06(+0.52%) |
Sep 28, 2007 | 12.52 | 12.56 | 12.09 | 12.27 | 8,999,523 | -0.30(-2.42%) |
Sep 27, 2007 | 12.56 | 12.64 | 12.48 | 12.57 | 5,895,473 | +0.03(+0.23%) |
Sep 26, 2007 | 12.43 | 12.69 | 12.17 | 12.54 | 7,920,797 | +0.22(+1.80%) |
Sep 25, 2007 | 12.40 | 12.45 | 12.22 | 12.32 | 9,031,145 | -0.06(-0.47%) |
Sep 24, 2007 | 11.84 | 12.41 | 11.82 | 12.38 | 10,069,190 | +0.43(+3.62%) |
Sep 21, 2007 | 11.16 | 12.00 | 11.16 | 11.95 | 12,171,090 | +0.46(+3.97%) |
Sep 20, 2007 | 11.67 | 11.70 | 11.47 | 11.49 | 5,583,871 | -0.23(-1.95%) |
Sep 19, 2007 | 11.91 | 12.09 | 11.68 | 11.72 | 7,224,095 | -0.09(-0.74%) |
Sep 18, 2007 | 11.62 | 11.88 | 11.49 | 11.81 | 4,441,560 | +0.24(+2.07%) |
Sep 17, 2007 | 11.71 | 11.77 | 11.51 | 11.57 | 2,640,664 | -0.21(-1.79%) |
Sep 14, 2007 | 11.74 | 11.82 | 11.58 | 11.78 | 5,408,841 | +0.02(+0.15%) |
Sep 13, 2007 | 11.70 | 11.77 | 11.55 | 11.76 | 5,835,477 | +0.10(+0.85%) |
Sep 12, 2007 | 11.59 | 11.73 | 11.50 | 11.66 | 5,237,742 | +0.08(+0.71%) |
Sep 11, 2007 | 11.30 | 11.62 | 11.27 | 11.58 | 4,728,719 | +0.27(+2.43%) |
Sep 10, 2007 | 11.38 | 11.45 | 11.07 | 11.30 | 5,305,772 | -0.04(-0.31%) |
Sep 07, 2007 | 11.41 | 11.51 | 11.26 | 11.34 | 5,644,380 | -0.30(-2.61%) |
Sep 06, 2007 | 11.17 | 11.70 | 11.17 | 11.64 | 6,075,973 | +0.02(+0.15%) |
Sep 05, 2007 | 11.70 | 11.71 | 11.55 | 11.62 | 5,595,494 | -0.13(-1.14%) |
Sep 04, 2007 | 10.95 | 11.85 | 10.95 | 11.76 | 8,055,830 | +0.74(+6.74%) |
Aug 31, 2007 | 11.12 | 11.12 | 10.86 | 11.02 | 5,483,537 | +0.04(+0.37%) |
Aug 30, 2007 | 11.05 | 11.13 | 10.91 | 10.98 | 5,917,351 | -0.22(-1.99%) |
Aug 29, 2007 | 11.09 | 11.20 | 11.04 | 11.20 | 5,872,227 | +0.14(+1.27%) |
Aug 28, 2007 | 11.26 | 11.34 | 10.94 | 11.06 | 8,937,647 | -0.31(-2.73%) |
Aug 27, 2007 | 11.61 | 11.61 | 11.33 | 11.37 | 3,892,882 | -0.25(-2.12%) |
Aug 24, 2007 | 11.51 | 11.67 | 11.07 | 11.61 | 5,744,202 | +0.14(+1.22%) |
Aug 23, 2007 | 11.47 | 11.58 | 11.27 | 11.47 | 5,991,876 | +0.05(+0.41%) |
Aug 22, 2007 | 11.22 | 11.58 | 11.20 | 11.43 | 6,286,043 | +0.32(+2.84%) |
Aug 21, 2007 | 10.82 | 11.20 | 10.82 | 11.11 | 5,925,556 | +0.27(+2.48%) |
Aug 20, 2007 | 11.41 | 11.41 | 10.81 | 10.84 | 5,152,449 | -0.12(-1.07%) |
Aug 17, 2007 | 11.37 | 11.89 | 10.54 | 10.96 | 10,263,042 | +0.22(+2.01%) |
Aug 16, 2007 | 10.89 | 10.96 | 10.51 | 10.74 | 11,963,583 | -0.33(-2.96%) |
Aug 15, 2007 | 11.01 | 11.33 | 11.00 | 11.07 | 10,550,678 | -0.05(-0.42%) |
Aug 14, 2007 | 11.40 | 11.41 | 11.09 | 11.12 | 6,997,616 | -0.29(-2.56%) |
Aug 13, 2007 | 11.47 | 11.76 | 11.37 | 11.41 | 6,021,959 | -0.08(-0.71%) |
Aug 10, 2007 | 11.32 | 12.08 | 10.66 | 11.49 | 11,762,498 | -0.18(-1.50%) |
Aug 09, 2007 | 11.13 | 12.26 | 8.776 | 11.67 | 15,570,096 | -0.34(-2.83%) |
Aug 08, 2007 | 11.82 | 12.22 | 11.75 | 12.01 | 7,719,912 | +0.18(+1.48%) |
Aug 07, 2007 | 11.50 | 11.96 | 11.49 | 11.83 | 9,231,884 | +0.05(+0.40%) |
Aug 06, 2007 | 11.44 | 11.82 | 11.41 | 11.78 | 8,587,160 | +0.24(+2.08%) |
Aug 03, 2007 | 11.65 | 11.66 | 11.54 | 11.54 | 9,777,363 | -0.03(-0.25%) |
Aug 02, 2007 | 11.35 | 11.64 | 11.34 | 11.57 | 8,003,147 | +0.00(+0.00%) |