Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.54 | 15.25 | 14.39 | 14.99 | 45,963,412 | +0.66(+4.57%) |
Oct 30, 2007 | 14.70 | 14.89 | 14.26 | 14.33 | 59,702,520 | -0.48(-3.21%) |
Oct 29, 2007 | 14.69 | 15.00 | 14.67 | 14.81 | 47,462,436 | +0.45(+3.17%) |
Oct 26, 2007 | 14.06 | 14.39 | 13.97 | 14.36 | 35,472,696 | +0.60(+4.39%) |
Oct 25, 2007 | 13.60 | 13.76 | 13.32 | 13.75 | 60,303,076 | +0.31(+2.30%) |
Oct 24, 2007 | 13.01 | 13.46 | 12.72 | 13.44 | 50,997,904 | +0.44(+3.36%) |
Oct 23, 2007 | 12.84 | 13.01 | 12.67 | 13.01 | 32,662,370 | +0.50(+4.00%) |
Oct 22, 2007 | 12.18 | 12.58 | 12.13 | 12.51 | 47,990,596 | -0.15(-1.15%) |
Oct 19, 2007 | 13.43 | 13.48 | 12.49 | 12.65 | 56,044,744 | -0.90(-6.64%) |
Oct 18, 2007 | 13.25 | 13.59 | 13.15 | 13.55 | 45,026,668 | +0.20(+1.50%) |
Oct 17, 2007 | 13.52 | 13.54 | 12.96 | 13.35 | 43,710,704 | +0.18(+1.36%) |
Oct 16, 2007 | 13.29 | 13.48 | 13.17 | 13.17 | 46,390,128 | -0.16(-1.22%) |
Oct 15, 2007 | 13.48 | 13.58 | 13.12 | 13.33 | 37,792,800 | +0.16(+1.18%) |
Oct 12, 2007 | 12.99 | 13.23 | 12.92 | 13.18 | 20,897,172 | +0.26(+2.00%) |
Oct 11, 2007 | 13.35 | 13.44 | 12.75 | 12.92 | 56,360,292 | -0.15(-1.14%) |
Oct 10, 2007 | 12.71 | 13.10 | 12.67 | 13.07 | 36,092,384 | +0.35(+2.77%) |
Oct 09, 2007 | 12.54 | 12.80 | 12.42 | 12.72 | 40,050,176 | +0.35(+2.83%) |
Oct 08, 2007 | 12.38 | 12.40 | 12.16 | 12.37 | 37,529,536 | +0.01(+0.10%) |
Oct 05, 2007 | 12.07 | 12.48 | 12.02 | 12.36 | 46,669,064 | +0.42(+3.51%) |
Oct 04, 2007 | 11.74 | 12.00 | 11.42 | 11.94 | 38,023,232 | +0.22(+1.89%) |
Oct 03, 2007 | 12.17 | 12.20 | 11.68 | 11.72 | 42,994,848 | -0.45(-3.70%) |
Oct 02, 2007 | 12.10 | 12.29 | 11.90 | 12.17 | 27,106,158 | -0.08(-0.67%) |
Oct 01, 2007 | 11.90 | 12.30 | 11.87 | 12.25 | 38,102,336 | +0.41(+3.48%) |
Sep 28, 2007 | 12.04 | 12.09 | 11.75 | 11.83 | 30,711,652 | -0.22(-1.83%) |
Sep 27, 2007 | 11.93 | 12.06 | 11.83 | 12.06 | 30,786,938 | +0.23(+1.95%) |
Sep 26, 2007 | 11.79 | 11.88 | 11.54 | 11.83 | 31,530,306 | +0.17(+1.47%) |
Sep 25, 2007 | 11.51 | 11.66 | 11.46 | 11.65 | 22,339,116 | -0.06(-0.51%) |
Sep 24, 2007 | 11.57 | 11.72 | 11.50 | 11.71 | 30,484,364 | +0.26(+2.23%) |
Sep 21, 2007 | 11.30 | 11.52 | 11.28 | 11.46 | 32,269,538 | +0.39(+3.50%) |
Sep 20, 2007 | 11.14 | 11.31 | 11.01 | 11.07 | 23,419,228 | -0.07(-0.66%) |
Sep 19, 2007 | 11.33 | 11.37 | 11.09 | 11.14 | 36,100,704 | +0.08(+0.71%) |
Sep 18, 2007 | 10.57 | 11.15 | 10.50 | 11.07 | 46,396,992 | +0.66(+6.31%) |
Sep 17, 2007 | 10.40 | 10.49 | 10.25 | 10.41 | 23,529,592 | -0.11(-1.04%) |
Sep 14, 2007 | 10.63 | 10.77 | 10.41 | 10.52 | 25,683,320 | -0.19(-1.74%) |
Sep 13, 2007 | 10.61 | 10.76 | 10.55 | 10.71 | 27,452,362 | +0.23(+2.17%) |
Sep 12, 2007 | 10.47 | 10.68 | 10.43 | 10.48 | 32,880,378 | +0.08(+0.80%) |
Sep 11, 2007 | 10.21 | 10.46 | 10.11 | 10.40 | 25,753,558 | +0.40(+3.98%) |
Sep 10, 2007 | 10.05 | 10.12 | 9.788 | 9.998 | 33,397,438 | -0.06(-0.56%) |
Sep 07, 2007 | 10.08 | 10.15 | 9.857 | 10.05 | 29,587,140 | -0.19(-1.82%) |
Sep 06, 2007 | 10.19 | 10.30 | 10.14 | 10.24 | 33,689,492 | +0.26(+2.59%) |
Sep 05, 2007 | 9.960 | 10.03 | 9.797 | 9.982 | 34,494,588 | -0.13(-1.30%) |
Sep 04, 2007 | 9.778 | 10.17 | 9.777 | 10.11 | 35,935,524 | +0.42(+4.33%) |
Aug 31, 2007 | 9.574 | 9.868 | 9.532 | 9.694 | 52,495,816 | +0.40(+4.30%) |
Aug 30, 2007 | 9.115 | 9.454 | 8.936 | 9.294 | 39,906,464 | +0.06(+0.68%) |
Aug 29, 2007 | 9.032 | 9.236 | 8.987 | 9.231 | 54,407,756 | +0.33(+3.72%) |
Aug 28, 2007 | 9.189 | 9.248 | 8.866 | 8.900 | 42,642,004 | -0.45(-4.83%) |
Aug 27, 2007 | 9.294 | 9.440 | 9.165 | 9.352 | 23,478,626 | +0.06(+0.64%) |
Aug 24, 2007 | 8.943 | 9.353 | 8.943 | 9.292 | 39,205,836 | +0.30(+3.33%) |
Aug 23, 2007 | 9.186 | 9.253 | 8.817 | 8.993 | 53,906,964 | +0.03(+0.37%) |
Aug 22, 2007 | 8.690 | 9.010 | 8.668 | 8.960 | 50,718,480 | +0.51(+6.05%) |
Aug 21, 2007 | 8.311 | 8.527 | 8.239 | 8.449 | 32,970,648 | +0.03(+0.34%) |
Aug 20, 2007 | 8.570 | 8.587 | 8.206 | 8.421 | 44,827,628 | -0.06(-0.67%) |
Aug 17, 2007 | 8.755 | 8.841 | 8.272 | 8.477 | 85,402,664 | +0.08(+0.97%) |
Aug 16, 2007 | 8.154 | 8.396 | 7.642 | 8.396 | 119,286,784 | -0.29(-3.34%) |
Aug 15, 2007 | 8.991 | 9.355 | 8.673 | 8.686 | 64,212,496 | -0.48(-5.27%) |
Aug 14, 2007 | 9.551 | 9.592 | 9.131 | 9.168 | 49,012,640 | -0.26(-2.76%) |
Aug 13, 2007 | 9.593 | 9.692 | 9.346 | 9.429 | 31,875,284 | -0.02(-0.25%) |
Aug 10, 2007 | 9.270 | 9.640 | 9.228 | 9.452 | 54,254,880 | -0.25(-2.60%) |
Aug 09, 2007 | 9.646 | 9.921 | 9.584 | 9.704 | 45,235,720 | -0.39(-3.84%) |
Aug 08, 2007 | 9.913 | 10.28 | 9.913 | 10.09 | 42,729,772 | +0.29(+2.93%) |
Aug 07, 2007 | 9.668 | 9.922 | 9.568 | 9.805 | 39,113,248 | +0.01(+0.06%) |
Aug 06, 2007 | 9.593 | 9.805 | 9.286 | 9.799 | 50,035,388 | +0.14(+1.43%) |
Aug 03, 2007 | 9.777 | 10.21 | 9.650 | 9.661 | 38,557,612 | -0.56(-5.48%) |
Aug 02, 2007 | 10.27 | 10.27 | 9.999 | 10.22 | 32,338,834 | +0.22(+2.21%) |