Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.10 | 13.43 | 13.08 | 13.42 | 10,841,242 | +0.39(+2.99%) |
Oct 30, 2007 | 13.17 | 13.37 | 13.03 | 13.03 | 5,189,807 | -0.17(-1.32%) |
Oct 29, 2007 | 13.33 | 13.47 | 13.13 | 13.20 | 10,956,420 | +0.19(+1.45%) |
Oct 26, 2007 | 13.27 | 13.36 | 12.92 | 13.02 | 14,538,394 | +0.19(+1.47%) |
Oct 25, 2007 | 13.24 | 13.30 | 12.66 | 12.83 | 9,163,005 | -0.34(-2.62%) |
Oct 24, 2007 | 13.74 | 13.78 | 12.91 | 13.17 | 8,168,331 | -0.43(-3.20%) |
Oct 23, 2007 | 12.97 | 13.63 | 12.84 | 13.61 | 10,828,445 | +0.75(+5.80%) |
Oct 22, 2007 | 12.67 | 13.14 | 12.07 | 12.86 | 11,449,785 | +0.00(+0.03%) |
Oct 19, 2007 | 13.26 | 13.36 | 12.85 | 12.86 | 5,512,454 | -0.37(-2.83%) |
Oct 18, 2007 | 13.23 | 13.40 | 13.10 | 13.23 | 5,757,327 | -0.03(-0.21%) |
Oct 17, 2007 | 13.48 | 13.63 | 13.08 | 13.26 | 13,810,261 | +0.09(+0.67%) |
Oct 16, 2007 | 13.03 | 13.42 | 13.03 | 13.17 | 8,411,042 | +0.02(+0.17%) |
Oct 15, 2007 | 13.17 | 13.48 | 12.98 | 13.15 | 12,266,155 | +0.14(+1.08%) |
Oct 12, 2007 | 12.92 | 13.03 | 12.70 | 13.01 | 8,862,485 | +0.08(+0.61%) |
Oct 11, 2007 | 13.40 | 13.46 | 12.69 | 12.93 | 6,872,695 | -0.44(-3.26%) |
Oct 10, 2007 | 13.31 | 13.47 | 13.14 | 13.36 | 9,618,675 | +0.06(+0.44%) |
Oct 09, 2007 | 12.96 | 13.34 | 12.93 | 13.30 | 12,600,059 | +0.47(+3.64%) |
Oct 08, 2007 | 12.88 | 13.12 | 12.76 | 12.84 | 5,172,835 | -0.02(-0.12%) |
Oct 05, 2007 | 12.49 | 12.86 | 12.42 | 12.85 | 10,292,715 | +0.47(+3.83%) |
Oct 04, 2007 | 12.90 | 12.92 | 12.25 | 12.38 | 9,645,780 | -0.45(-3.50%) |
Oct 03, 2007 | 12.79 | 12.94 | 12.73 | 12.83 | 10,851,833 | -0.22(-1.72%) |
Oct 02, 2007 | 12.73 | 13.11 | 12.69 | 13.05 | 8,937,505 | +0.33(+2.58%) |
Oct 01, 2007 | 12.86 | 12.94 | 12.45 | 12.72 | 11,151,506 | -0.05(-0.35%) |
Sep 28, 2007 | 12.93 | 13.03 | 12.72 | 12.77 | 11,312,984 | -0.10(-0.77%) |
Sep 27, 2007 | 13.11 | 13.13 | 12.47 | 12.87 | 22,563,304 | -0.45(-3.39%) |
Sep 26, 2007 | 12.93 | 13.42 | 12.92 | 13.32 | 17,299,638 | +0.40(+3.07%) |
Sep 25, 2007 | 12.57 | 12.96 | 12.38 | 12.92 | 15,059,561 | +0.19(+1.53%) |
Sep 24, 2007 | 12.88 | 12.88 | 12.54 | 12.73 | 17,275,024 | +0.20(+1.61%) |
Sep 21, 2007 | 12.49 | 12.68 | 12.40 | 12.53 | 15,684,431 | +0.18(+1.45%) |
Sep 20, 2007 | 12.09 | 12.40 | 12.03 | 12.35 | 12,724,552 | +0.24(+2.02%) |
Sep 19, 2007 | 11.89 | 12.22 | 11.87 | 12.10 | 12,480,645 | +0.27(+2.30%) |
Sep 18, 2007 | 11.77 | 11.86 | 11.59 | 11.83 | 11,644,836 | +0.18(+1.58%) |
Sep 17, 2007 | 11.65 | 11.89 | 11.57 | 11.65 | 8,228,656 | -0.10(-0.89%) |
Sep 14, 2007 | 11.26 | 11.78 | 11.19 | 11.75 | 17,365,758 | +0.46(+4.12%) |
Sep 13, 2007 | 11.44 | 11.49 | 11.29 | 11.29 | 7,427,400 | -0.12(-1.07%) |
Sep 12, 2007 | 11.37 | 11.44 | 11.25 | 11.41 | 5,125,175 | +0.04(+0.34%) |
Sep 11, 2007 | 11.13 | 11.44 | 11.13 | 11.37 | 7,448,141 | +0.31(+2.81%) |
Sep 10, 2007 | 10.98 | 11.17 | 10.75 | 11.06 | 7,164,390 | +0.14(+1.24%) |
Sep 07, 2007 | 11.12 | 11.14 | 10.82 | 10.92 | 9,621,509 | -0.42(-3.68%) |
Sep 06, 2007 | 11.33 | 11.44 | 11.11 | 11.34 | 5,857,082 | +0.09(+0.76%) |
Sep 05, 2007 | 11.44 | 11.45 | 11.18 | 11.26 | 8,294,099 | -0.33(-2.86%) |
Sep 04, 2007 | 11.44 | 11.78 | 11.41 | 11.59 | 8,096,841 | +0.22(+1.97%) |
Aug 31, 2007 | 11.22 | 11.45 | 11.12 | 11.36 | 9,372,619 | +0.30(+2.68%) |
Aug 30, 2007 | 11.12 | 11.41 | 10.88 | 11.07 | 12,974,893 | -0.18(-1.63%) |
Aug 29, 2007 | 10.65 | 11.27 | 10.65 | 11.25 | 10,876,546 | +0.73(+6.94%) |
Aug 28, 2007 | 11.01 | 11.02 | 10.52 | 10.52 | 10,969,658 | -0.52(-4.70%) |
Aug 27, 2007 | 11.23 | 11.29 | 10.94 | 11.04 | 9,821,635 | -0.16(-1.46%) |
Aug 24, 2007 | 10.97 | 11.29 | 10.68 | 11.20 | 17,960,620 | +0.45(+4.17%) |
Aug 23, 2007 | 10.44 | 11.07 | 10.35 | 10.75 | 39,953,776 | +0.91(+9.28%) |
Aug 22, 2007 | 9.916 | 9.930 | 9.785 | 9.839 | 11,929,470 | +0.10(+1.07%) |
Aug 21, 2007 | 9.513 | 9.801 | 9.450 | 9.735 | 8,469,734 | +0.29(+3.07%) |
Aug 20, 2007 | 9.234 | 9.513 | 9.128 | 9.445 | 8,463,115 | +0.40(+4.46%) |
Aug 17, 2007 | 9.080 | 9.209 | 8.781 | 9.042 | 10,279,918 | +0.21(+2.36%) |
Aug 16, 2007 | 8.779 | 8.865 | 8.475 | 8.833 | 14,917,023 | -0.13(-1.42%) |
Aug 15, 2007 | 9.039 | 9.234 | 8.899 | 8.960 | 9,424,692 | -0.12(-1.32%) |
Aug 14, 2007 | 9.282 | 9.338 | 9.008 | 9.080 | 8,596,385 | -0.14(-1.52%) |
Aug 13, 2007 | 9.255 | 9.472 | 9.064 | 9.221 | 7,489,181 | +0.18(+2.03%) |
Aug 10, 2007 | 8.951 | 9.255 | 8.881 | 9.037 | 12,776,753 | -0.24(-2.61%) |
Aug 09, 2007 | 9.764 | 9.764 | 9.144 | 9.280 | 14,979,245 | -0.70(-7.02%) |
Aug 08, 2007 | 9.733 | 10.14 | 9.631 | 9.980 | 9,862,013 | +0.29(+2.99%) |
Aug 07, 2007 | 9.200 | 9.848 | 9.155 | 9.690 | 13,525,185 | +0.49(+5.32%) |
Aug 06, 2007 | 9.064 | 9.325 | 8.872 | 9.200 | 11,949,421 | +0.17(+1.93%) |
Aug 03, 2007 | 9.028 | 9.406 | 8.863 | 9.026 | 27,862,350 | -0.38(-4.05%) |
Aug 02, 2007 | 9.119 | 9.416 | 9.110 | 9.406 | 7,723,508 | +0.32(+3.52%) |