Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.46 | 18.06 | 16.15 | 17.61 | 218,498,192 | +3.04(+20.85%) |
Oct 30, 2007 | 14.66 | 14.68 | 14.25 | 14.57 | 33,111,406 | -0.02(-0.13%) |
Oct 29, 2007 | 14.76 | 14.98 | 14.55 | 14.59 | 17,367,072 | +0.03(+0.20%) |
Oct 26, 2007 | 14.28 | 14.81 | 14.28 | 14.56 | 30,759,784 | +0.52(+3.73%) |
Oct 25, 2007 | 13.63 | 14.14 | 13.39 | 14.04 | 71,452,232 | +0.38(+2.77%) |
Oct 24, 2007 | 13.73 | 13.73 | 13.28 | 13.66 | 35,786,496 | -0.10(-0.69%) |
Oct 23, 2007 | 13.85 | 14.13 | 13.66 | 13.76 | 48,419,056 | +0.16(+1.19%) |
Oct 22, 2007 | 13.91 | 14.25 | 13.48 | 13.60 | 59,698,432 | -0.46(-3.31%) |
Oct 19, 2007 | 14.21 | 14.29 | 13.95 | 14.06 | 18,599,490 | -0.20(-1.38%) |
Oct 18, 2007 | 14.21 | 14.42 | 14.00 | 14.26 | 20,082,058 | -0.08(-0.58%) |
Oct 17, 2007 | 14.65 | 14.69 | 14.04 | 14.34 | 27,724,562 | -0.09(-0.64%) |
Oct 16, 2007 | 14.50 | 14.56 | 14.30 | 14.43 | 24,587,988 | -0.21(-1.46%) |
Oct 15, 2007 | 15.14 | 15.18 | 14.50 | 14.65 | 27,585,470 | -0.49(-3.25%) |
Oct 12, 2007 | 15.08 | 15.30 | 14.99 | 15.14 | 18,725,644 | +0.13(+0.85%) |
Oct 11, 2007 | 15.33 | 15.70 | 14.67 | 15.01 | 44,540,764 | -0.28(-1.81%) |
Oct 10, 2007 | 15.07 | 15.51 | 15.02 | 15.29 | 38,438,612 | +0.20(+1.31%) |
Oct 09, 2007 | 15.14 | 15.26 | 15.03 | 15.09 | 23,261,762 | +0.03(+0.20%) |
Oct 08, 2007 | 15.12 | 15.20 | 14.72 | 15.06 | 20,197,430 | -0.01(-0.06%) |
Oct 05, 2007 | 15.24 | 15.29 | 14.80 | 15.07 | 21,825,558 | +0.08(+0.56%) |
Oct 04, 2007 | 14.62 | 15.15 | 14.62 | 14.98 | 35,041,440 | +0.43(+2.94%) |
Oct 03, 2007 | 14.10 | 14.87 | 14.08 | 14.56 | 56,840,044 | +0.37(+2.59%) |
Oct 02, 2007 | 14.35 | 14.40 | 14.06 | 14.19 | 20,675,086 | -0.04(-0.25%) |
Oct 01, 2007 | 13.70 | 14.36 | 13.70 | 14.22 | 40,044,120 | +0.50(+3.65%) |
Sep 28, 2007 | 13.62 | 14.12 | 13.47 | 13.72 | 49,443,104 | -0.00(-0.02%) |
Sep 27, 2007 | 13.38 | 13.91 | 13.13 | 13.73 | 44,238,752 | +0.48(+3.61%) |
Sep 26, 2007 | 13.26 | 13.39 | 12.98 | 13.25 | 30,111,518 | -0.01(-0.10%) |
Sep 25, 2007 | 13.02 | 13.34 | 12.91 | 13.26 | 42,973,448 | +0.07(+0.51%) |
Sep 24, 2007 | 13.68 | 13.69 | 12.88 | 13.19 | 55,086,840 | -0.40(-2.93%) |
Sep 21, 2007 | 14.00 | 14.09 | 13.58 | 13.59 | 21,974,354 | -0.27(-1.97%) |
Sep 20, 2007 | 13.91 | 14.05 | 13.74 | 13.87 | 21,001,250 | +0.00(+0.01%) |
Sep 19, 2007 | 13.82 | 14.10 | 13.62 | 13.87 | 50,330,760 | +0.34(+2.53%) |
Sep 18, 2007 | 12.82 | 13.81 | 12.59 | 13.52 | 56,009,804 | +0.84(+6.65%) |
Sep 17, 2007 | 12.75 | 12.82 | 12.52 | 12.68 | 14,990,650 | -0.10(-0.82%) |
Sep 14, 2007 | 12.78 | 12.89 | 12.59 | 12.78 | 19,122,432 | -0.15(-1.18%) |
Sep 13, 2007 | 12.86 | 13.20 | 12.53 | 12.94 | 33,261,280 | +0.25(+1.95%) |
Sep 12, 2007 | 12.29 | 12.74 | 12.16 | 12.69 | 21,903,192 | +0.43(+3.53%) |
Sep 11, 2007 | 12.06 | 12.48 | 12.06 | 12.26 | 23,089,246 | +0.23(+1.90%) |
Sep 10, 2007 | 12.12 | 12.24 | 11.74 | 12.03 | 28,646,450 | -0.05(-0.38%) |
Sep 07, 2007 | 12.16 | 12.25 | 12.01 | 12.08 | 26,713,180 | -0.42(-3.38%) |
Sep 06, 2007 | 12.79 | 12.80 | 12.43 | 12.50 | 15,118,960 | -0.07(-0.58%) |
Sep 05, 2007 | 12.68 | 12.68 | 12.45 | 12.57 | 20,171,552 | -0.25(-1.94%) |
Sep 04, 2007 | 12.71 | 12.97 | 12.63 | 12.82 | 20,242,714 | +0.12(+0.91%) |
Aug 31, 2007 | 12.59 | 12.93 | 12.52 | 12.71 | 28,935,416 | +0.42(+3.41%) |
Aug 30, 2007 | 12.15 | 12.47 | 12.08 | 12.29 | 23,522,694 | -0.09(-0.71%) |
Aug 29, 2007 | 12.37 | 12.53 | 12.06 | 12.37 | 35,428,524 | +0.12(+0.98%) |
Aug 28, 2007 | 12.65 | 12.75 | 12.07 | 12.25 | 46,776,908 | -0.57(-4.43%) |
Aug 27, 2007 | 12.84 | 13.07 | 12.69 | 12.82 | 18,674,222 | -0.15(-1.13%) |
Aug 24, 2007 | 13.19 | 13.19 | 12.81 | 12.97 | 23,084,932 | -0.23(-1.73%) |
Aug 23, 2007 | 13.53 | 13.54 | 12.85 | 13.20 | 31,244,988 | -0.23(-1.75%) |
Aug 22, 2007 | 13.19 | 13.49 | 13.11 | 13.43 | 28,666,936 | +0.43(+3.32%) |
Aug 21, 2007 | 12.89 | 13.23 | 12.80 | 13.00 | 22,714,020 | +0.21(+1.64%) |
Aug 20, 2007 | 12.94 | 13.08 | 12.64 | 12.79 | 31,191,076 | +0.08(+0.66%) |
Aug 17, 2007 | 12.59 | 12.90 | 12.10 | 12.71 | 54,856,096 | +0.65(+5.38%) |
Aug 16, 2007 | 11.52 | 12.95 | 11.13 | 12.06 | 77,628,976 | +0.09(+0.74%) |
Aug 15, 2007 | 12.42 | 12.59 | 11.96 | 11.97 | 35,735,388 | -0.42(-3.36%) |
Aug 14, 2007 | 12.50 | 12.65 | 12.19 | 12.38 | 40,434,980 | -0.28(-2.25%) |
Aug 13, 2007 | 13.22 | 13.27 | 12.62 | 12.67 | 38,924,152 | -0.17(-1.31%) |
Aug 10, 2007 | 12.92 | 12.98 | 12.38 | 12.84 | 46,561,200 | -0.27(-2.04%) |
Aug 09, 2007 | 13.22 | 13.59 | 13.08 | 13.10 | 41,091,924 | -0.63(-4.55%) |
Aug 08, 2007 | 13.53 | 13.91 | 13.36 | 13.73 | 51,141,936 | +0.35(+2.60%) |
Aug 07, 2007 | 12.76 | 13.45 | 12.52 | 13.38 | 76,023,384 | +0.62(+4.83%) |
Aug 06, 2007 | 12.25 | 12.84 | 11.45 | 12.76 | 93,674,584 | +0.50(+4.12%) |
Aug 03, 2007 | 12.49 | 13.23 | 12.21 | 12.26 | 75,106,016 | -0.97(-7.32%) |
Aug 02, 2007 | 13.63 | 13.71 | 12.92 | 13.23 | 60,900,900 | -0.68(-4.92%) |