Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.26 | 14.35 | 14.11 | 14.28 | 8,685,214 | +0.19(+1.35%) |
Oct 30, 2007 | 14.28 | 14.67 | 14.06 | 14.09 | 12,121,181 | -0.04(-0.28%) |
Oct 29, 2007 | 13.62 | 14.26 | 13.33 | 14.13 | 8,683,140 | +0.58(+4.26%) |
Oct 26, 2007 | 13.59 | 13.70 | 13.42 | 13.55 | 12,435,213 | +0.20(+1.49%) |
Oct 25, 2007 | 13.10 | 13.60 | 13.01 | 13.35 | 14,715,822 | +0.36(+2.75%) |
Oct 24, 2007 | 12.97 | 13.41 | 12.78 | 12.99 | 16,237,580 | +0.13(+1.00%) |
Oct 23, 2007 | 12.83 | 13.06 | 12.58 | 12.86 | 18,369,650 | +0.20(+1.57%) |
Oct 22, 2007 | 12.23 | 12.91 | 12.02 | 12.66 | 7,868,772 | +0.44(+3.57%) |
Oct 19, 2007 | 12.26 | 12.37 | 12.13 | 12.23 | 6,765,832 | -0.03(-0.27%) |
Oct 18, 2007 | 12.30 | 12.40 | 12.18 | 12.26 | 7,262,344 | -0.13(-1.09%) |
Oct 17, 2007 | 12.50 | 12.64 | 12.12 | 12.40 | 7,606,077 | +0.11(+0.87%) |
Oct 16, 2007 | 12.29 | 12.42 | 12.01 | 12.29 | 7,823,044 | -0.05(-0.40%) |
Oct 15, 2007 | 12.54 | 12.54 | 12.13 | 12.34 | 6,230,348 | -0.22(-1.73%) |
Oct 12, 2007 | 12.41 | 12.77 | 12.38 | 12.55 | 5,787,789 | -0.17(-1.35%) |
Oct 11, 2007 | 12.91 | 12.95 | 12.34 | 12.73 | 12,477,077 | -0.35(-2.71%) |
Oct 10, 2007 | 12.85 | 13.23 | 12.71 | 13.08 | 9,893,602 | +0.23(+1.78%) |
Oct 09, 2007 | 12.55 | 12.88 | 12.54 | 12.85 | 9,123,389 | +0.39(+3.11%) |
Oct 08, 2007 | 12.41 | 12.83 | 12.29 | 12.46 | 6,594,655 | +0.08(+0.67%) |
Oct 05, 2007 | 12.05 | 12.47 | 12.00 | 12.38 | 6,960,021 | +0.44(+3.66%) |
Oct 04, 2007 | 11.96 | 12.13 | 11.77 | 11.94 | 3,773,068 | -0.04(-0.36%) |
Oct 03, 2007 | 11.98 | 12.18 | 11.92 | 11.99 | 8,749,288 | +0.14(+1.19%) |
Oct 02, 2007 | 11.76 | 11.97 | 11.70 | 11.85 | 5,505,959 | +0.06(+0.49%) |
Oct 01, 2007 | 11.57 | 11.84 | 11.51 | 11.79 | 5,717,643 | +0.27(+2.34%) |
Sep 28, 2007 | 11.54 | 11.63 | 11.36 | 11.52 | 3,418,818 | -0.01(-0.05%) |
Sep 27, 2007 | 11.44 | 11.55 | 11.39 | 11.52 | 5,704,852 | +0.08(+0.72%) |
Sep 26, 2007 | 11.23 | 11.51 | 11.11 | 11.44 | 10,117,080 | +0.36(+3.23%) |
Sep 25, 2007 | 10.86 | 11.09 | 10.85 | 11.08 | 5,034,716 | +0.12(+1.09%) |
Sep 24, 2007 | 10.91 | 11.13 | 10.28 | 10.96 | 8,922,363 | +0.08(+0.76%) |
Sep 21, 2007 | 11.25 | 11.31 | 10.87 | 10.88 | 11,965,739 | -0.28(-2.49%) |
Sep 20, 2007 | 11.65 | 11.92 | 11.07 | 11.16 | 31,025,100 | +0.15(+1.36%) |
Sep 19, 2007 | 10.93 | 11.16 | 10.88 | 11.01 | 7,055,194 | +0.15(+1.38%) |
Sep 18, 2007 | 10.64 | 11.00 | 10.50 | 10.86 | 5,320,311 | +0.34(+3.26%) |
Sep 17, 2007 | 10.61 | 10.66 | 10.32 | 10.52 | 3,926,194 | -0.15(-1.43%) |
Sep 14, 2007 | 10.61 | 10.70 | 10.48 | 10.67 | 4,749,512 | -0.02(-0.14%) |
Sep 13, 2007 | 10.52 | 10.82 | 10.42 | 10.69 | 5,640,817 | +0.16(+1.54%) |
Sep 12, 2007 | 10.35 | 10.92 | 10.35 | 10.52 | 9,904,084 | +0.27(+2.62%) |
Sep 11, 2007 | 10.19 | 10.48 | 10.11 | 10.26 | 5,682,407 | +0.14(+1.36%) |
Sep 10, 2007 | 10.04 | 10.18 | 9.938 | 10.12 | 4,585,263 | +0.15(+1.53%) |
Sep 07, 2007 | 9.913 | 10.08 | 9.840 | 9.965 | 3,988,116 | -0.09(-0.85%) |
Sep 06, 2007 | 10.10 | 10.15 | 9.991 | 10.05 | 3,137,642 | -0.10(-0.99%) |
Sep 05, 2007 | 9.983 | 10.35 | 9.983 | 10.15 | 5,926,001 | +0.07(+0.70%) |
Sep 04, 2007 | 9.996 | 10.18 | 9.996 | 10.08 | 3,702,648 | +0.10(+0.98%) |
Aug 31, 2007 | 9.815 | 10.05 | 9.815 | 9.983 | 2,910,379 | +0.20(+2.03%) |
Aug 30, 2007 | 9.791 | 9.938 | 9.727 | 9.785 | 3,881,834 | -0.11(-1.08%) |
Aug 29, 2007 | 9.736 | 9.983 | 9.736 | 9.892 | 6,467,344 | +0.15(+1.51%) |
Aug 28, 2007 | 9.727 | 9.916 | 9.565 | 9.745 | 7,518,396 | -0.04(-0.41%) |
Aug 27, 2007 | 9.604 | 9.959 | 9.595 | 9.785 | 8,808,256 | +0.18(+1.91%) |
Aug 24, 2007 | 9.372 | 9.629 | 9.323 | 9.601 | 6,368,910 | +0.23(+2.48%) |
Aug 23, 2007 | 9.693 | 9.736 | 9.317 | 9.369 | 9,148,399 | -0.24(-2.45%) |
Aug 22, 2007 | 9.458 | 9.928 | 9.458 | 9.604 | 7,010,840 | +0.12(+1.26%) |
Aug 21, 2007 | 9.693 | 9.751 | 9.372 | 9.485 | 7,597,669 | -0.15(-1.55%) |
Aug 20, 2007 | 10.10 | 10.32 | 9.623 | 9.635 | 13,778,037 | -0.07(-0.72%) |
Aug 17, 2007 | 9.323 | 9.766 | 9.027 | 9.705 | 17,335,112 | +0.64(+7.08%) |
Aug 16, 2007 | 9.329 | 9.369 | 8.706 | 9.063 | 22,669,462 | -0.40(-4.26%) |
Aug 15, 2007 | 9.941 | 9.941 | 9.418 | 9.467 | 13,308,070 | -0.47(-4.77%) |
Aug 14, 2007 | 10.16 | 10.24 | 9.883 | 9.941 | 12,083,504 | -0.13(-1.28%) |
Aug 13, 2007 | 9.950 | 10.12 | 9.843 | 10.07 | 10,553,028 | +0.34(+3.49%) |
Aug 10, 2007 | 9.941 | 10.19 | 9.696 | 9.730 | 15,231,481 | -0.22(-2.24%) |
Aug 09, 2007 | 9.675 | 10.21 | 9.610 | 9.953 | 20,805,280 | +0.33(+3.43%) |
Aug 08, 2007 | 9.742 | 10.08 | 9.568 | 9.623 | 11,365,798 | +0.02(+0.25%) |
Aug 07, 2007 | 9.381 | 9.705 | 9.186 | 9.598 | 9,852,892 | +0.18(+1.91%) |
Aug 06, 2007 | 9.409 | 9.488 | 9.017 | 9.418 | 12,351,189 | +0.06(+0.59%) |
Aug 03, 2007 | 9.366 | 9.552 | 9.338 | 9.363 | 6,189,956 | -0.16(-1.64%) |
Aug 02, 2007 | 9.476 | 9.623 | 9.403 | 9.519 | 7,647,993 | +0.16(+1.70%) |