Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.04 | 12.11 | 11.94 | 12.09 | 49,438,516 | +0.19(+1.57%) |
Oct 30, 2007 | 12.06 | 12.07 | 11.84 | 11.90 | 41,305,652 | -0.17(-1.37%) |
Oct 29, 2007 | 12.02 | 12.10 | 11.98 | 12.07 | 61,415,540 | +0.10(+0.85%) |
Oct 26, 2007 | 11.90 | 12.02 | 11.81 | 11.97 | 48,904,648 | +0.18(+1.54%) |
Oct 25, 2007 | 11.71 | 11.82 | 11.64 | 11.79 | 42,307,384 | +0.13(+1.10%) |
Oct 24, 2007 | 11.69 | 11.73 | 11.42 | 11.66 | 45,889,664 | -0.10(-0.87%) |
Oct 23, 2007 | 11.64 | 11.79 | 11.61 | 11.76 | 38,239,040 | +0.13(+1.08%) |
Oct 22, 2007 | 11.49 | 11.65 | 11.47 | 11.63 | 32,390,464 | +0.02(+0.14%) |
Oct 19, 2007 | 11.71 | 11.83 | 11.55 | 11.62 | 53,617,648 | -0.18(-1.56%) |
Oct 18, 2007 | 11.85 | 11.92 | 11.76 | 11.80 | 35,057,152 | -0.08(-0.64%) |
Oct 17, 2007 | 11.86 | 11.94 | 11.72 | 11.88 | 49,147,384 | +0.09(+0.73%) |
Oct 16, 2007 | 11.73 | 11.84 | 11.69 | 11.79 | 62,479,976 | +0.08(+0.67%) |
Oct 15, 2007 | 11.94 | 12.01 | 11.61 | 11.71 | 52,122,612 | -0.24(-1.98%) |
Oct 12, 2007 | 12.02 | 12.09 | 11.91 | 11.95 | 37,773,220 | -0.04(-0.33%) |
Oct 11, 2007 | 11.97 | 12.13 | 11.92 | 11.99 | 46,849,136 | +0.01(+0.11%) |
Oct 10, 2007 | 11.92 | 12.02 | 11.90 | 11.97 | 36,049,304 | +0.00(+0.02%) |
Oct 09, 2007 | 11.81 | 11.98 | 11.81 | 11.97 | 36,217,112 | +0.17(+1.47%) |
Oct 08, 2007 | 11.83 | 11.87 | 11.75 | 11.80 | 19,570,658 | -0.07(-0.58%) |
Oct 05, 2007 | 11.89 | 11.93 | 11.81 | 11.87 | 30,862,644 | -0.05(-0.44%) |
Oct 04, 2007 | 11.87 | 11.94 | 11.87 | 11.92 | 30,040,558 | +0.05(+0.40%) |
Oct 03, 2007 | 11.87 | 11.91 | 11.78 | 11.87 | 29,715,880 | -0.03(-0.22%) |
Oct 02, 2007 | 11.87 | 11.98 | 11.85 | 11.90 | 32,530,314 | -0.02(-0.13%) |
Oct 01, 2007 | 11.67 | 11.93 | 11.65 | 11.91 | 68,313,392 | +0.29(+2.53%) |
Sep 28, 2007 | 11.69 | 11.73 | 11.59 | 11.62 | 35,372,304 | -0.10(-0.90%) |
Sep 27, 2007 | 11.66 | 11.74 | 11.63 | 11.73 | 48,432,888 | +0.05(+0.45%) |
Sep 26, 2007 | 11.63 | 11.69 | 11.61 | 11.67 | 35,467,940 | +0.11(+0.93%) |
Sep 25, 2007 | 11.55 | 11.66 | 11.51 | 11.56 | 43,893,652 | -0.01(-0.11%) |
Sep 24, 2007 | 11.61 | 11.69 | 11.51 | 11.58 | 43,966,212 | -0.07(-0.59%) |
Sep 21, 2007 | 11.44 | 11.72 | 11.44 | 11.65 | 61,905,416 | +0.15(+1.32%) |
Sep 20, 2007 | 11.45 | 11.55 | 11.44 | 11.49 | 37,558,380 | +0.01(+0.05%) |
Sep 19, 2007 | 11.40 | 11.52 | 11.37 | 11.49 | 45,878,996 | +0.12(+1.09%) |
Sep 18, 2007 | 11.21 | 11.37 | 11.18 | 11.37 | 43,583,084 | +0.19(+1.69%) |
Sep 17, 2007 | 11.15 | 11.28 | 11.13 | 11.18 | 39,978,024 | +0.02(+0.16%) |
Sep 14, 2007 | 11.18 | 11.18 | 11.08 | 11.16 | 37,459,760 | -0.02(-0.21%) |
Sep 13, 2007 | 11.05 | 11.25 | 11.04 | 11.18 | 38,855,640 | +0.19(+1.77%) |
Sep 12, 2007 | 10.98 | 11.09 | 10.95 | 10.99 | 35,336,852 | +0.00(+0.00%) |
Sep 11, 2007 | 10.83 | 11.02 | 10.83 | 10.99 | 35,211,484 | +0.16(+1.50%) |
Sep 10, 2007 | 10.90 | 10.90 | 10.75 | 10.82 | 31,742,274 | -0.02(-0.22%) |
Sep 07, 2007 | 10.92 | 11.03 | 10.77 | 10.85 | 41,510,856 | -0.24(-2.18%) |
Sep 06, 2007 | 11.05 | 11.15 | 11.00 | 11.09 | 30,781,392 | +0.08(+0.74%) |
Sep 05, 2007 | 11.17 | 11.17 | 10.91 | 11.01 | 48,838,340 | -0.19(-1.69%) |
Sep 04, 2007 | 11.01 | 11.26 | 10.99 | 11.20 | 37,813,600 | +0.21(+1.89%) |
Aug 31, 2007 | 11.10 | 11.14 | 10.92 | 10.99 | 36,759,748 | -0.01(-0.12%) |
Aug 30, 2007 | 11.06 | 11.08 | 10.89 | 11.00 | 30,515,628 | -0.08(-0.71%) |
Aug 29, 2007 | 10.97 | 11.10 | 10.95 | 11.08 | 31,458,000 | +0.19(+1.71%) |
Aug 28, 2007 | 11.15 | 11.17 | 10.89 | 10.90 | 39,916,484 | -0.28(-2.51%) |
Aug 27, 2007 | 11.14 | 11.27 | 11.11 | 11.18 | 25,342,832 | -0.01(-0.12%) |
Aug 24, 2007 | 11.06 | 11.20 | 11.05 | 11.19 | 26,363,932 | +0.13(+1.16%) |
Aug 23, 2007 | 11.01 | 11.10 | 10.97 | 11.06 | 32,390,464 | +0.09(+0.79%) |
Aug 22, 2007 | 11.02 | 11.02 | 10.86 | 10.97 | 40,406,152 | +0.03(+0.26%) |
Aug 21, 2007 | 10.74 | 11.00 | 10.73 | 10.95 | 49,880,552 | +0.16(+1.46%) |
Aug 20, 2007 | 10.70 | 10.89 | 10.69 | 10.79 | 39,684,416 | +0.08(+0.76%) |
Aug 17, 2007 | 11.02 | 11.02 | 10.48 | 10.71 | 71,377,152 | +0.15(+1.42%) |
Aug 16, 2007 | 10.56 | 10.65 | 10.31 | 10.56 | 84,012,096 | -0.07(-0.67%) |
Aug 15, 2007 | 10.75 | 10.84 | 10.59 | 10.63 | 51,650,388 | -0.12(-1.12%) |
Aug 14, 2007 | 10.93 | 11.02 | 10.73 | 10.75 | 36,871,016 | -0.18(-1.66%) |
Aug 13, 2007 | 10.97 | 11.01 | 10.79 | 10.93 | 41,843,908 | +0.08(+0.77%) |
Aug 10, 2007 | 10.92 | 11.02 | 10.70 | 10.85 | 66,584,884 | -0.15(-1.41%) |
Aug 09, 2007 | 11.09 | 11.41 | 11.00 | 11.00 | 71,121,072 | -0.33(-2.94%) |
Aug 08, 2007 | 11.30 | 11.42 | 11.13 | 11.33 | 61,940,092 | +0.02(+0.18%) |
Aug 07, 2007 | 11.27 | 11.47 | 11.27 | 11.31 | 51,474,924 | -0.08(-0.71%) |
Aug 06, 2007 | 11.21 | 11.42 | 11.21 | 11.39 | 60,359,820 | +0.04(+0.37%) |
Aug 03, 2007 | 11.45 | 11.47 | 11.31 | 11.35 | 63,602,296 | +0.03(+0.30%) |
Aug 02, 2007 | 11.30 | 11.41 | 11.22 | 11.32 | 41,344,368 | -0.03(-0.25%) |