Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.65 | 12.78 | 12.48 | 12.75 | 6,692,448 | +0.19(+1.50%) |
Oct 30, 2007 | 12.43 | 12.74 | 12.43 | 12.56 | 5,328,773 | +0.14(+1.16%) |
Oct 29, 2007 | 12.52 | 12.53 | 12.29 | 12.42 | 4,793,422 | -0.04(-0.36%) |
Oct 26, 2007 | 12.45 | 12.53 | 12.33 | 12.46 | 5,482,224 | +0.06(+0.51%) |
Oct 25, 2007 | 12.63 | 12.65 | 12.29 | 12.40 | 4,968,826 | -0.23(-1.85%) |
Oct 24, 2007 | 12.72 | 12.80 | 12.40 | 12.63 | 5,643,253 | -0.13(-0.98%) |
Oct 23, 2007 | 12.59 | 12.83 | 12.59 | 12.76 | 5,022,317 | +0.17(+1.35%) |
Oct 22, 2007 | 12.54 | 12.77 | 12.47 | 12.59 | 6,733,235 | +0.06(+0.50%) |
Oct 19, 2007 | 12.83 | 12.86 | 12.52 | 12.53 | 8,766,656 | -0.33(-2.58%) |
Oct 18, 2007 | 13.24 | 13.24 | 12.76 | 12.86 | 8,759,526 | -0.21(-1.58%) |
Oct 17, 2007 | 13.09 | 13.14 | 12.89 | 13.07 | 5,296,679 | +0.04(+0.34%) |
Oct 16, 2007 | 13.07 | 13.18 | 12.99 | 13.02 | 5,226,695 | -0.05(-0.41%) |
Oct 15, 2007 | 13.10 | 13.14 | 13.01 | 13.07 | 3,726,731 | -0.09(-0.68%) |
Oct 12, 2007 | 13.09 | 13.27 | 13.06 | 13.16 | 3,888,752 | -0.01(-0.07%) |
Oct 11, 2007 | 13.36 | 13.49 | 13.08 | 13.17 | 4,940,428 | -0.22(-1.61%) |
Oct 10, 2007 | 13.46 | 13.51 | 13.28 | 13.39 | 2,636,304 | -0.04(-0.27%) |
Oct 09, 2007 | 13.42 | 13.51 | 13.37 | 13.42 | 3,820,117 | +0.01(+0.07%) |
Oct 08, 2007 | 13.36 | 13.47 | 13.28 | 13.42 | 3,188,705 | +0.03(+0.20%) |
Oct 05, 2007 | 13.35 | 13.51 | 13.33 | 13.39 | 4,428,200 | +0.15(+1.15%) |
Oct 04, 2007 | 13.24 | 13.39 | 13.20 | 13.24 | 3,739,881 | -0.06(-0.47%) |
Oct 03, 2007 | 13.42 | 13.50 | 13.24 | 13.30 | 4,777,152 | -0.12(-0.87%) |
Oct 02, 2007 | 13.20 | 13.48 | 13.18 | 13.42 | 4,678,436 | +0.14(+1.08%) |
Oct 01, 2007 | 13.15 | 13.36 | 13.06 | 13.27 | 5,780,211 | -0.01(-0.07%) |
Sep 28, 2007 | 13.17 | 13.35 | 13.15 | 13.28 | 4,815,487 | +0.04(+0.34%) |
Sep 27, 2007 | 13.38 | 13.47 | 13.19 | 13.24 | 5,202,513 | -0.13(-1.01%) |
Sep 26, 2007 | 13.26 | 13.51 | 13.26 | 13.37 | 4,696,136 | +0.08(+0.61%) |
Sep 25, 2007 | 13.42 | 13.44 | 13.21 | 13.29 | 9,527,447 | -0.16(-1.20%) |
Sep 24, 2007 | 13.72 | 13.76 | 13.42 | 13.45 | 6,134,586 | -0.31(-2.28%) |
Sep 21, 2007 | 13.68 | 13.82 | 13.56 | 13.77 | 11,126,815 | +0.21(+1.52%) |
Sep 20, 2007 | 13.58 | 13.83 | 13.54 | 13.56 | 7,928,076 | -0.02(-0.13%) |
Sep 19, 2007 | 13.54 | 13.68 | 13.49 | 13.58 | 8,095,349 | +0.05(+0.40%) |
Sep 18, 2007 | 13.16 | 13.53 | 13.05 | 13.52 | 6,839,101 | +0.41(+3.15%) |
Sep 17, 2007 | 12.83 | 13.48 | 12.81 | 13.11 | 12,283,548 | +0.31(+2.45%) |
Sep 14, 2007 | 12.89 | 12.97 | 12.75 | 12.80 | 9,856,080 | -0.13(-1.04%) |
Sep 13, 2007 | 13.02 | 13.09 | 12.85 | 12.93 | 7,162,273 | -0.05(-0.41%) |
Sep 12, 2007 | 13.29 | 13.33 | 12.97 | 12.98 | 6,879,776 | -0.38(-2.82%) |
Sep 11, 2007 | 13.16 | 13.38 | 13.12 | 13.36 | 3,130,534 | +0.21(+1.57%) |
Sep 10, 2007 | 13.44 | 13.47 | 13.14 | 13.16 | 5,226,472 | -0.14(-1.08%) |
Sep 07, 2007 | 13.46 | 13.50 | 13.25 | 13.30 | 4,854,490 | -0.30(-2.18%) |
Sep 06, 2007 | 13.54 | 13.67 | 13.42 | 13.59 | 3,420,163 | +0.05(+0.40%) |
Sep 05, 2007 | 13.66 | 13.79 | 13.52 | 13.54 | 4,212,715 | -0.19(-1.37%) |
Sep 04, 2007 | 13.56 | 13.82 | 13.49 | 13.73 | 3,825,541 | +0.17(+1.26%) |
Aug 31, 2007 | 13.60 | 13.65 | 13.44 | 13.56 | 3,481,677 | +0.01(+0.07%) |
Aug 30, 2007 | 13.60 | 13.77 | 13.41 | 13.55 | 4,747,843 | -0.17(-1.24%) |
Aug 29, 2007 | 13.53 | 13.75 | 13.47 | 13.72 | 3,240,858 | +0.26(+1.93%) |
Aug 28, 2007 | 13.69 | 13.74 | 13.45 | 13.46 | 4,834,877 | -0.21(-1.51%) |
Aug 27, 2007 | 13.89 | 13.90 | 13.63 | 13.67 | 4,255,710 | -0.26(-1.87%) |
Aug 24, 2007 | 13.77 | 13.93 | 13.71 | 13.93 | 2,880,800 | +0.22(+1.57%) |
Aug 23, 2007 | 14.00 | 14.00 | 13.59 | 13.71 | 4,550,486 | -0.19(-1.36%) |
Aug 22, 2007 | 13.78 | 13.95 | 13.71 | 13.90 | 4,824,625 | +0.19(+1.37%) |
Aug 21, 2007 | 13.56 | 13.90 | 13.56 | 13.71 | 5,461,497 | +0.16(+1.19%) |
Aug 20, 2007 | 13.47 | 13.68 | 13.42 | 13.55 | 4,571,882 | +0.05(+0.40%) |
Aug 17, 2007 | 13.53 | 13.94 | 13.35 | 13.50 | 12,851,997 | -0.12(-0.86%) |
Aug 16, 2007 | 13.68 | 13.86 | 13.16 | 13.61 | 12,871,709 | -0.02(-0.13%) |
Aug 15, 2007 | 14.21 | 14.35 | 13.59 | 13.63 | 8,599,441 | -0.52(-3.68%) |
Aug 14, 2007 | 14.35 | 14.38 | 14.03 | 14.15 | 8,363,282 | -0.16(-1.13%) |
Aug 13, 2007 | 14.50 | 14.71 | 14.13 | 14.31 | 8,104,041 | -0.22(-1.48%) |
Aug 10, 2007 | 14.63 | 14.94 | 14.37 | 14.53 | 15,118,312 | -0.37(-2.47%) |
Aug 09, 2007 | 14.30 | 15.22 | 14.04 | 14.90 | 18,633,156 | +0.00(+0.00%) |
Aug 08, 2007 | 14.30 | 14.94 | 14.20 | 14.90 | 10,564,723 | +0.58(+4.08%) |
Aug 07, 2007 | 14.14 | 14.38 | 13.90 | 14.31 | 11,116,099 | +0.17(+1.21%) |
Aug 06, 2007 | 14.09 | 14.14 | 13.74 | 14.14 | 12,479,278 | +0.08(+0.57%) |
Aug 03, 2007 | 14.17 | 14.27 | 14.02 | 14.06 | 12,513,190 | -0.21(-1.45%) |
Aug 02, 2007 | 13.95 | 14.38 | 13.95 | 14.27 | 9,972,264 | +0.12(+0.82%) |