Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.61 | 13.88 | 13.45 | 13.85 | 4,522,431 | +0.34(+2.49%) |
Oct 30, 2007 | 13.45 | 13.59 | 13.39 | 13.51 | 3,257,068 | -0.02(-0.15%) |
Oct 29, 2007 | 13.47 | 13.56 | 13.41 | 13.54 | 3,004,454 | +0.09(+0.67%) |
Oct 26, 2007 | 13.21 | 13.45 | 13.14 | 13.45 | 4,147,578 | +0.31(+2.34%) |
Oct 25, 2007 | 12.99 | 13.14 | 12.89 | 13.14 | 3,568,695 | +0.20(+1.55%) |
Oct 24, 2007 | 12.73 | 12.97 | 12.69 | 12.94 | 4,127,069 | +0.14(+1.07%) |
Oct 23, 2007 | 12.83 | 12.91 | 12.67 | 12.80 | 2,254,203 | -0.00(-0.02%) |
Oct 22, 2007 | 12.69 | 12.90 | 12.60 | 12.80 | 2,916,453 | -0.00(-0.01%) |
Oct 19, 2007 | 12.98 | 13.09 | 12.80 | 12.80 | 4,709,600 | -0.25(-1.90%) |
Oct 18, 2007 | 13.05 | 13.15 | 13.02 | 13.05 | 3,403,046 | -0.01(-0.09%) |
Oct 17, 2007 | 13.08 | 13.15 | 12.92 | 13.06 | 4,508,406 | +0.10(+0.75%) |
Oct 16, 2007 | 13.05 | 13.08 | 12.90 | 12.97 | 2,379,136 | -0.10(-0.73%) |
Oct 15, 2007 | 13.20 | 13.25 | 12.96 | 13.06 | 2,503,366 | -0.13(-0.96%) |
Oct 12, 2007 | 13.23 | 13.40 | 13.16 | 13.19 | 4,372,091 | +0.05(+0.38%) |
Oct 11, 2007 | 13.18 | 13.34 | 13.09 | 13.14 | 2,663,838 | -0.00(-0.02%) |
Oct 10, 2007 | 13.17 | 13.22 | 13.02 | 13.14 | 4,010,770 | -0.08(-0.60%) |
Oct 09, 2007 | 13.00 | 13.26 | 12.99 | 13.22 | 3,403,736 | +0.26(+1.98%) |
Oct 08, 2007 | 12.99 | 13.11 | 12.86 | 12.97 | 1,452,532 | -0.03(-0.22%) |
Oct 05, 2007 | 13.00 | 13.06 | 12.88 | 12.99 | 2,362,930 | +0.06(+0.49%) |
Oct 04, 2007 | 12.85 | 12.93 | 12.74 | 12.93 | 1,762,088 | +0.14(+1.10%) |
Oct 03, 2007 | 12.83 | 12.89 | 12.73 | 12.79 | 2,780,483 | -0.10(-0.81%) |
Oct 02, 2007 | 12.90 | 13.02 | 12.85 | 12.89 | 2,847,777 | -0.08(-0.65%) |
Oct 01, 2007 | 12.82 | 13.00 | 12.80 | 12.98 | 3,486,215 | +0.23(+1.81%) |
Sep 28, 2007 | 12.93 | 12.96 | 12.68 | 12.75 | 4,240,952 | -0.11(-0.87%) |
Sep 27, 2007 | 13.00 | 13.03 | 12.84 | 12.86 | 3,101,427 | -0.11(-0.88%) |
Sep 26, 2007 | 12.98 | 13.04 | 12.90 | 12.97 | 4,102,567 | +0.10(+0.81%) |
Sep 25, 2007 | 12.92 | 13.09 | 12.83 | 12.87 | 3,178,730 | -0.16(-1.26%) |
Sep 24, 2007 | 12.85 | 13.18 | 12.85 | 13.03 | 3,397,179 | +0.13(+1.04%) |
Sep 21, 2007 | 12.90 | 13.01 | 12.75 | 12.90 | 4,991,893 | +0.15(+1.21%) |
Sep 20, 2007 | 12.91 | 12.99 | 12.73 | 12.75 | 3,399,250 | -0.26(-1.99%) |
Sep 19, 2007 | 13.04 | 13.17 | 12.89 | 13.00 | 6,314,322 | +0.03(+0.26%) |
Sep 18, 2007 | 12.56 | 12.99 | 12.55 | 12.97 | 5,445,702 | +0.44(+3.55%) |
Sep 17, 2007 | 12.37 | 12.55 | 12.32 | 12.53 | 3,146,635 | +0.08(+0.62%) |
Sep 14, 2007 | 12.32 | 12.52 | 12.31 | 12.45 | 3,070,713 | +0.02(+0.16%) |
Sep 13, 2007 | 12.44 | 12.51 | 12.33 | 12.43 | 2,865,378 | +0.10(+0.81%) |
Sep 12, 2007 | 12.35 | 12.45 | 12.24 | 12.33 | 2,847,432 | -0.08(-0.63%) |
Sep 11, 2007 | 12.25 | 12.41 | 12.12 | 12.41 | 3,676,366 | +0.26(+2.11%) |
Sep 10, 2007 | 12.06 | 12.27 | 12.01 | 12.15 | 4,136,559 | +0.08(+0.67%) |
Sep 07, 2007 | 12.38 | 12.40 | 11.98 | 12.07 | 6,769,511 | -0.46(-3.68%) |
Sep 06, 2007 | 12.25 | 12.57 | 12.21 | 12.53 | 3,717,433 | +0.20(+1.60%) |
Sep 05, 2007 | 12.51 | 12.52 | 12.21 | 12.33 | 4,143,289 | -0.29(-2.26%) |
Sep 04, 2007 | 12.41 | 12.68 | 12.36 | 12.62 | 3,633,229 | +0.31(+2.48%) |
Aug 31, 2007 | 12.43 | 12.46 | 12.14 | 12.31 | 4,139,147 | +0.05(+0.40%) |
Aug 30, 2007 | 12.30 | 12.46 | 12.15 | 12.26 | 2,933,018 | -0.18(-1.42%) |
Aug 29, 2007 | 11.95 | 12.44 | 11.93 | 12.44 | 4,134,661 | +0.60(+5.04%) |
Aug 28, 2007 | 11.98 | 12.19 | 11.82 | 11.84 | 4,736,601 | -0.26(-2.12%) |
Aug 27, 2007 | 12.61 | 12.66 | 12.07 | 12.10 | 5,247,268 | -0.60(-4.71%) |
Aug 24, 2007 | 12.62 | 12.76 | 12.42 | 12.70 | 2,647,619 | +0.08(+0.63%) |
Aug 23, 2007 | 12.61 | 12.66 | 12.42 | 12.62 | 3,003,763 | +0.10(+0.79%) |
Aug 22, 2007 | 12.74 | 12.79 | 12.33 | 12.52 | 4,794,150 | -0.08(-0.63%) |
Aug 21, 2007 | 12.27 | 12.72 | 12.26 | 12.60 | 5,596,856 | +0.24(+1.92%) |
Aug 20, 2007 | 12.25 | 12.42 | 12.00 | 12.36 | 5,068,699 | +0.19(+1.58%) |
Aug 17, 2007 | 11.93 | 12.36 | 11.66 | 12.17 | 5,973,362 | +0.51(+4.35%) |
Aug 16, 2007 | 11.51 | 11.81 | 11.20 | 11.66 | 7,344,796 | -0.08(-0.70%) |
Aug 15, 2007 | 11.96 | 12.32 | 11.74 | 11.75 | 6,187,097 | -0.21(-1.77%) |
Aug 14, 2007 | 12.55 | 12.57 | 11.95 | 11.96 | 4,980,964 | -0.49(-3.92%) |
Aug 13, 2007 | 12.02 | 12.51 | 11.88 | 12.45 | 7,596,375 | +0.48(+4.01%) |
Aug 10, 2007 | 12.29 | 12.48 | 11.85 | 11.97 | 8,504,827 | -0.37(-2.96%) |
Aug 09, 2007 | 12.78 | 12.99 | 12.28 | 12.33 | 7,781,694 | -0.53(-4.16%) |
Aug 08, 2007 | 12.73 | 13.18 | 12.50 | 12.87 | 7,753,109 | -0.07(-0.53%) |
Aug 07, 2007 | 12.42 | 13.04 | 12.32 | 12.93 | 7,199,059 | +0.40(+3.23%) |
Aug 06, 2007 | 12.05 | 12.58 | 11.69 | 12.53 | 8,256,074 | +0.49(+4.03%) |
Aug 03, 2007 | 12.22 | 12.55 | 12.03 | 12.04 | 9,434,499 | -0.50(-4.01%) |
Aug 02, 2007 | 12.24 | 12.77 | 12.17 | 12.55 | 11,606,482 | +0.59(+4.97%) |