Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.26 | 14.35 | 14.10 | 14.27 | 8,687,783 | +0.19(+1.35%) |
Oct 30, 2007 | 14.28 | 14.67 | 14.06 | 14.08 | 12,124,767 | -0.04(-0.28%) |
Oct 29, 2007 | 13.61 | 14.25 | 13.32 | 14.12 | 8,685,708 | +0.58(+4.26%) |
Oct 26, 2007 | 13.58 | 13.70 | 13.41 | 13.54 | 12,438,891 | +0.20(+1.49%) |
Oct 25, 2007 | 13.10 | 13.60 | 13.01 | 13.35 | 14,720,175 | +0.36(+2.75%) |
Oct 24, 2007 | 12.97 | 13.41 | 12.78 | 12.99 | 16,242,383 | +0.13(+1.00%) |
Oct 23, 2007 | 12.83 | 13.05 | 12.57 | 12.86 | 18,375,084 | +0.20(+1.57%) |
Oct 22, 2007 | 12.22 | 12.91 | 12.01 | 12.66 | 7,871,100 | +0.44(+3.58%) |
Oct 19, 2007 | 12.26 | 12.37 | 12.13 | 12.22 | 6,767,834 | -0.03(-0.27%) |
Oct 18, 2007 | 12.30 | 12.39 | 12.18 | 12.26 | 7,264,492 | -0.13(-1.08%) |
Oct 17, 2007 | 12.50 | 12.64 | 12.12 | 12.39 | 7,608,326 | +0.11(+0.87%) |
Oct 16, 2007 | 12.29 | 12.42 | 12.00 | 12.28 | 7,825,358 | -0.05(-0.40%) |
Oct 15, 2007 | 12.54 | 12.54 | 12.12 | 12.33 | 6,232,191 | -0.22(-1.73%) |
Oct 12, 2007 | 12.41 | 12.76 | 12.38 | 12.55 | 5,789,501 | -0.17(-1.35%) |
Oct 11, 2007 | 12.91 | 12.94 | 12.34 | 12.72 | 12,480,768 | -0.35(-2.71%) |
Oct 10, 2007 | 12.85 | 13.23 | 12.70 | 13.08 | 9,896,528 | +0.23(+1.78%) |
Oct 09, 2007 | 12.55 | 12.87 | 12.53 | 12.85 | 9,126,088 | +0.39(+3.11%) |
Oct 08, 2007 | 12.40 | 12.83 | 12.29 | 12.46 | 6,596,605 | +0.08(+0.67%) |
Oct 05, 2007 | 12.05 | 12.47 | 11.99 | 12.38 | 6,962,080 | +0.44(+3.66%) |
Oct 04, 2007 | 11.95 | 12.13 | 11.77 | 11.94 | 3,774,185 | -0.04(-0.36%) |
Oct 03, 2007 | 11.97 | 12.18 | 11.92 | 11.98 | 8,751,876 | +0.14(+1.19%) |
Oct 02, 2007 | 11.75 | 11.96 | 11.69 | 11.84 | 5,507,587 | +0.06(+0.49%) |
Oct 01, 2007 | 11.56 | 11.83 | 11.51 | 11.78 | 5,719,334 | +0.27(+2.34%) |
Sep 28, 2007 | 11.54 | 11.63 | 11.36 | 11.51 | 3,419,830 | -0.01(-0.05%) |
Sep 27, 2007 | 11.44 | 11.55 | 11.39 | 11.52 | 5,706,539 | +0.08(+0.72%) |
Sep 26, 2007 | 11.23 | 11.51 | 11.11 | 11.44 | 10,120,073 | +0.36(+3.23%) |
Sep 25, 2007 | 10.85 | 11.09 | 10.85 | 11.08 | 5,036,205 | +0.12(+1.09%) |
Sep 24, 2007 | 10.91 | 11.13 | 10.28 | 10.96 | 8,925,002 | +0.08(+0.76%) |
Sep 21, 2007 | 11.25 | 11.31 | 10.87 | 10.88 | 11,969,279 | -0.28(-2.49%) |
Sep 20, 2007 | 11.65 | 11.92 | 11.06 | 11.16 | 31,034,276 | +0.15(+1.36%) |
Sep 19, 2007 | 10.93 | 11.15 | 10.87 | 11.01 | 7,057,281 | +0.15(+1.38%) |
Sep 18, 2007 | 10.63 | 11.00 | 10.50 | 10.86 | 5,321,885 | +0.34(+3.26%) |
Sep 17, 2007 | 10.60 | 10.66 | 10.31 | 10.52 | 3,927,356 | -0.15(-1.43%) |
Sep 14, 2007 | 10.60 | 10.70 | 10.48 | 10.67 | 4,750,917 | -0.02(-0.14%) |
Sep 13, 2007 | 10.52 | 10.82 | 10.42 | 10.68 | 5,642,485 | +0.16(+1.54%) |
Sep 12, 2007 | 10.34 | 10.92 | 10.34 | 10.52 | 9,907,013 | +0.27(+2.62%) |
Sep 11, 2007 | 10.19 | 10.47 | 10.11 | 10.25 | 5,684,087 | +0.14(+1.36%) |
Sep 10, 2007 | 10.03 | 10.17 | 9.935 | 10.11 | 4,586,620 | +0.15(+1.53%) |
Sep 07, 2007 | 9.910 | 10.08 | 9.837 | 9.962 | 3,989,296 | -0.09(-0.85%) |
Sep 06, 2007 | 10.09 | 10.15 | 9.988 | 10.05 | 3,138,570 | -0.10(-0.99%) |
Sep 05, 2007 | 9.980 | 10.34 | 9.980 | 10.15 | 5,927,753 | +0.07(+0.70%) |
Sep 04, 2007 | 9.993 | 10.18 | 9.993 | 10.08 | 3,703,743 | +0.10(+0.98%) |
Aug 31, 2007 | 9.812 | 10.05 | 9.812 | 9.980 | 2,911,240 | +0.20(+2.03%) |
Aug 30, 2007 | 9.788 | 9.935 | 9.724 | 9.782 | 3,882,982 | -0.11(-1.08%) |
Aug 29, 2007 | 9.733 | 9.980 | 9.733 | 9.889 | 6,469,257 | +0.15(+1.51%) |
Aug 28, 2007 | 9.724 | 9.913 | 9.562 | 9.742 | 7,520,620 | -0.04(-0.41%) |
Aug 27, 2007 | 9.602 | 9.956 | 9.592 | 9.782 | 8,810,861 | +0.18(+1.91%) |
Aug 24, 2007 | 9.369 | 9.626 | 9.320 | 9.598 | 6,370,794 | +0.23(+2.48%) |
Aug 23, 2007 | 9.690 | 9.733 | 9.314 | 9.366 | 9,151,105 | -0.24(-2.45%) |
Aug 22, 2007 | 9.455 | 9.925 | 9.455 | 9.602 | 7,012,913 | +0.12(+1.26%) |
Aug 21, 2007 | 9.690 | 9.748 | 9.369 | 9.482 | 7,599,916 | -0.15(-1.55%) |
Aug 20, 2007 | 10.10 | 10.32 | 9.620 | 9.632 | 13,782,112 | -0.07(-0.72%) |
Aug 17, 2007 | 9.320 | 9.763 | 9.024 | 9.702 | 17,340,240 | +0.64(+7.08%) |
Aug 16, 2007 | 9.326 | 9.366 | 8.703 | 9.061 | 22,676,168 | -0.40(-4.26%) |
Aug 15, 2007 | 9.938 | 9.938 | 9.415 | 9.464 | 13,312,006 | -0.47(-4.77%) |
Aug 14, 2007 | 10.16 | 10.24 | 9.880 | 9.938 | 12,087,079 | -0.13(-1.27%) |
Aug 13, 2007 | 9.947 | 10.12 | 9.840 | 10.07 | 10,556,149 | +0.34(+3.49%) |
Aug 10, 2007 | 9.938 | 10.19 | 9.693 | 9.727 | 15,235,987 | -0.22(-2.24%) |
Aug 09, 2007 | 9.672 | 10.21 | 9.608 | 9.950 | 20,811,434 | +0.33(+3.43%) |
Aug 08, 2007 | 9.739 | 10.08 | 9.565 | 9.620 | 11,369,160 | +0.02(+0.25%) |
Aug 07, 2007 | 9.378 | 9.702 | 9.183 | 9.595 | 9,855,807 | +0.18(+1.92%) |
Aug 06, 2007 | 9.406 | 9.485 | 9.015 | 9.415 | 12,354,843 | +0.06(+0.59%) |
Aug 03, 2007 | 9.363 | 9.550 | 9.336 | 9.360 | 6,191,787 | -0.16(-1.64%) |
Aug 02, 2007 | 9.473 | 9.620 | 9.400 | 9.516 | 7,650,256 | +0.16(+1.70%) |