Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.93 | 12.17 | 11.87 | 11.91 | 6,261,600 | +0.01(+0.06%) |
Oct 30, 2007 | 11.88 | 12.22 | 11.87 | 11.90 | 7,300,823 | +0.01(+0.06%) |
Oct 29, 2007 | 11.97 | 12.05 | 11.87 | 11.90 | 7,305,333 | -0.02(-0.13%) |
Oct 26, 2007 | 12.05 | 12.06 | 11.82 | 11.91 | 2,949,460 | -0.01(-0.13%) |
Oct 25, 2007 | 12.11 | 12.14 | 11.91 | 11.93 | 2,438,073 | -0.14(-1.19%) |
Oct 24, 2007 | 12.24 | 12.24 | 12.01 | 12.07 | 4,069,602 | -0.17(-1.42%) |
Oct 23, 2007 | 12.38 | 12.44 | 12.14 | 12.24 | 5,538,894 | -0.20(-1.58%) |
Oct 22, 2007 | 12.60 | 12.65 | 12.42 | 12.44 | 4,828,657 | -0.28(-2.19%) |
Oct 19, 2007 | 13.42 | 13.42 | 12.70 | 12.72 | 10,306,795 | -0.75(-5.60%) |
Oct 18, 2007 | 13.57 | 13.62 | 13.34 | 13.47 | 4,471,681 | -0.10(-0.72%) |
Oct 17, 2007 | 13.55 | 13.64 | 13.46 | 13.57 | 5,285,920 | +0.15(+1.12%) |
Oct 16, 2007 | 13.65 | 13.66 | 13.34 | 13.42 | 3,936,018 | -0.17(-1.22%) |
Oct 15, 2007 | 13.72 | 13.83 | 13.52 | 13.58 | 3,845,547 | -0.11(-0.77%) |
Oct 12, 2007 | 13.81 | 13.89 | 13.55 | 13.69 | 4,597,730 | -0.19(-1.36%) |
Oct 11, 2007 | 14.04 | 14.16 | 13.83 | 13.88 | 2,836,438 | -0.09(-0.65%) |
Oct 10, 2007 | 13.87 | 14.03 | 13.81 | 13.97 | 3,215,036 | +0.11(+0.76%) |
Oct 09, 2007 | 13.64 | 13.90 | 13.62 | 13.86 | 3,242,748 | +0.31(+2.28%) |
Oct 08, 2007 | 13.28 | 13.59 | 13.26 | 13.55 | 2,999,736 | +0.22(+1.64%) |
Oct 05, 2007 | 13.35 | 13.40 | 13.14 | 13.34 | 2,769,712 | +0.02(+0.17%) |
Oct 04, 2007 | 13.30 | 13.37 | 13.19 | 13.31 | 2,469,380 | +0.02(+0.11%) |
Oct 03, 2007 | 13.34 | 13.46 | 13.23 | 13.30 | 3,851,649 | -0.14(-1.07%) |
Oct 02, 2007 | 13.50 | 13.52 | 13.34 | 13.44 | 2,569,933 | -0.02(-0.11%) |
Oct 01, 2007 | 13.53 | 13.53 | 13.32 | 13.46 | 4,570,633 | +0.00(+0.00%) |
Sep 28, 2007 | 13.50 | 13.53 | 13.41 | 13.46 | 3,695,116 | -0.05(-0.33%) |
Sep 27, 2007 | 13.57 | 13.66 | 13.45 | 13.50 | 6,422,379 | -0.11(-0.83%) |
Sep 26, 2007 | 13.70 | 13.72 | 13.55 | 13.61 | 3,307,630 | -0.03(-0.22%) |
Sep 25, 2007 | 14.13 | 14.13 | 13.61 | 13.64 | 4,787,467 | -0.48(-3.41%) |
Sep 24, 2007 | 14.10 | 14.20 | 13.90 | 14.13 | 2,716,915 | -0.05(-0.37%) |
Sep 21, 2007 | 14.32 | 14.32 | 14.13 | 14.18 | 5,808,317 | +0.05(+0.32%) |
Sep 20, 2007 | 13.93 | 14.22 | 13.92 | 14.13 | 2,746,232 | +0.20(+1.46%) |
Sep 19, 2007 | 13.67 | 14.07 | 13.67 | 13.93 | 3,552,777 | +0.27(+1.99%) |
Sep 18, 2007 | 13.60 | 13.72 | 13.48 | 13.66 | 4,570,642 | +0.06(+0.44%) |
Sep 17, 2007 | 13.77 | 13.80 | 13.55 | 13.60 | 4,201,329 | -0.27(-1.96%) |
Sep 14, 2007 | 14.02 | 13.97 | 13.82 | 13.87 | 3,032,791 | -0.15(-1.08%) |
Sep 13, 2007 | 13.99 | 14.16 | 13.83 | 14.02 | 3,312,912 | +0.08(+0.54%) |
Sep 12, 2007 | 13.86 | 14.01 | 13.86 | 13.95 | 3,105,861 | +0.00(+0.00%) |
Sep 11, 2007 | 13.79 | 14.01 | 13.73 | 13.95 | 4,928,620 | +0.16(+1.15%) |
Sep 10, 2007 | 13.97 | 14.13 | 13.76 | 13.79 | 7,419,417 | -0.19(-1.35%) |
Sep 07, 2007 | 13.90 | 14.18 | 13.72 | 13.98 | 6,040,198 | -0.06(-0.43%) |
Sep 06, 2007 | 14.45 | 14.45 | 13.98 | 14.04 | 7,313,956 | -0.41(-2.87%) |
Sep 05, 2007 | 15.08 | 15.45 | 14.33 | 14.45 | 8,678,184 | -2.14(-12.90%) |
Sep 04, 2007 | 16.09 | 16.67 | 16.09 | 16.59 | 1,920,871 | +0.35(+2.13%) |
Aug 31, 2007 | 16.14 | 16.37 | 16.03 | 16.25 | 1,437,454 | +0.37(+2.33%) |
Aug 30, 2007 | 16.03 | 15.97 | 15.74 | 15.88 | 1,525,935 | -0.15(-0.94%) |
Aug 29, 2007 | 15.78 | 16.03 | 15.72 | 16.03 | 1,836,879 | +0.30(+1.92%) |
Aug 28, 2007 | 15.79 | 15.95 | 15.71 | 15.72 | 2,448,155 | -0.24(-1.51%) |
Aug 27, 2007 | 16.39 | 16.39 | 15.96 | 15.97 | 1,755,303 | -0.51(-3.11%) |
Aug 24, 2007 | 16.24 | 16.52 | 16.15 | 16.48 | 2,026,311 | +0.20(+1.20%) |
Aug 23, 2007 | 15.81 | 16.47 | 15.97 | 16.28 | 2,287,642 | +0.47(+3.00%) |
Aug 22, 2007 | 15.79 | 15.83 | 15.52 | 15.81 | 3,235,200 | +0.22(+1.40%) |
Aug 21, 2007 | 15.30 | 15.63 | 14.93 | 15.59 | 2,455,186 | +0.29(+1.87%) |
Aug 20, 2007 | 15.03 | 15.41 | 14.96 | 15.30 | 3,454,612 | +0.22(+1.45%) |
Aug 17, 2007 | 14.87 | 15.12 | 14.69 | 15.08 | 4,376,169 | +0.50(+3.41%) |
Aug 16, 2007 | 14.73 | 14.78 | 14.30 | 14.59 | 4,935,046 | -0.14(-0.97%) |
Aug 15, 2007 | 15.03 | 15.22 | 14.70 | 14.73 | 2,649,526 | -0.30(-2.01%) |
Aug 14, 2007 | 15.30 | 15.39 | 14.94 | 15.03 | 2,716,995 | -0.26(-1.73%) |
Aug 13, 2007 | 15.05 | 15.65 | 14.99 | 15.30 | 3,385,764 | +0.24(+1.60%) |
Aug 10, 2007 | 14.81 | 15.58 | 14.32 | 15.05 | 5,864,961 | +0.06(+0.40%) |
Aug 09, 2007 | 15.45 | 15.61 | 14.85 | 14.99 | 5,624,657 | -0.72(-4.60%) |
Aug 08, 2007 | 16.28 | 16.28 | 15.34 | 15.72 | 5,328,587 | -0.49(-3.02%) |
Aug 07, 2007 | 16.08 | 16.31 | 15.69 | 16.21 | 4,685,423 | +0.13(+0.80%) |
Aug 06, 2007 | 15.51 | 16.12 | 15.33 | 16.08 | 3,933,365 | +0.60(+3.90%) |
Aug 03, 2007 | 15.73 | 15.85 | 15.37 | 15.48 | 2,777,406 | -0.20(-1.25%) |
Aug 02, 2007 | 16.09 | 16.09 | 15.49 | 15.67 | 5,352,205 | -0.05(-0.34%) |