Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.77 | 13.98 | 13.72 | 13.92 | 14,000,509 | +0.28(+2.05%) |
Oct 30, 2007 | 13.49 | 13.75 | 13.44 | 13.64 | 9,632,936 | -0.06(-0.44%) |
Oct 29, 2007 | 13.54 | 13.75 | 13.54 | 13.70 | 11,536,579 | +0.13(+0.94%) |
Oct 26, 2007 | 13.34 | 13.65 | 13.32 | 13.57 | 17,347,474 | +0.16(+1.21%) |
Oct 25, 2007 | 13.32 | 13.49 | 13.27 | 13.41 | 22,694,238 | +0.08(+0.60%) |
Oct 24, 2007 | 13.40 | 13.42 | 13.11 | 13.33 | 23,335,926 | -0.14(-1.03%) |
Oct 23, 2007 | 13.42 | 13.52 | 13.12 | 13.47 | 18,919,800 | +0.20(+1.50%) |
Oct 22, 2007 | 13.13 | 13.33 | 13.02 | 13.27 | 20,668,256 | -0.03(-0.25%) |
Oct 19, 2007 | 13.22 | 13.44 | 13.11 | 13.30 | 21,840,242 | +0.01(+0.11%) |
Oct 18, 2007 | 13.15 | 13.36 | 13.12 | 13.29 | 10,411,245 | +0.02(+0.16%) |
Oct 17, 2007 | 13.55 | 13.56 | 13.02 | 13.27 | 15,570,931 | -0.16(-1.17%) |
Oct 16, 2007 | 13.42 | 13.45 | 13.17 | 13.43 | 21,288,048 | -0.00(-0.02%) |
Oct 15, 2007 | 13.23 | 13.60 | 13.20 | 13.43 | 22,857,992 | +0.16(+1.22%) |
Oct 12, 2007 | 12.81 | 13.33 | 12.81 | 13.27 | 25,938,904 | +0.45(+3.51%) |
Oct 11, 2007 | 13.02 | 13.05 | 12.78 | 12.82 | 28,045,288 | -0.18(-1.37%) |
Oct 10, 2007 | 12.91 | 13.10 | 12.87 | 12.99 | 21,357,072 | +0.02(+0.15%) |
Oct 09, 2007 | 12.60 | 13.06 | 12.60 | 12.98 | 27,873,918 | +0.37(+2.93%) |
Oct 08, 2007 | 12.64 | 12.70 | 12.53 | 12.61 | 9,486,795 | -0.07(-0.56%) |
Oct 05, 2007 | 12.47 | 12.71 | 12.39 | 12.68 | 18,690,830 | +0.21(+1.67%) |
Oct 04, 2007 | 12.47 | 12.49 | 12.31 | 12.47 | 12,569,088 | +0.03(+0.24%) |
Oct 03, 2007 | 12.35 | 12.60 | 12.35 | 12.44 | 15,155,833 | +0.01(+0.10%) |
Oct 02, 2007 | 12.46 | 12.58 | 12.38 | 12.43 | 11,499,925 | -0.05(-0.39%) |
Oct 01, 2007 | 12.35 | 12.53 | 12.31 | 12.48 | 19,220,650 | +0.15(+1.24%) |
Sep 28, 2007 | 12.20 | 12.37 | 12.19 | 12.32 | 15,176,778 | +0.10(+0.84%) |
Sep 27, 2007 | 12.25 | 12.26 | 12.04 | 12.22 | 17,029,010 | -0.05(-0.38%) |
Sep 26, 2007 | 12.32 | 12.35 | 12.21 | 12.27 | 12,449,123 | -0.01(-0.10%) |
Sep 25, 2007 | 11.97 | 12.37 | 11.96 | 12.28 | 26,585,306 | +0.13(+1.11%) |
Sep 24, 2007 | 12.13 | 12.21 | 11.90 | 12.14 | 29,341,678 | +0.12(+0.96%) |
Sep 21, 2007 | 12.65 | 12.81 | 12.01 | 12.03 | 48,948,800 | -0.22(-1.82%) |
Sep 20, 2007 | 12.30 | 12.39 | 12.15 | 12.25 | 19,966,112 | -0.05(-0.41%) |
Sep 19, 2007 | 12.46 | 12.72 | 12.22 | 12.30 | 30,631,176 | -0.05(-0.39%) |
Sep 18, 2007 | 11.83 | 12.42 | 11.84 | 12.35 | 22,296,754 | +0.52(+4.40%) |
Sep 17, 2007 | 11.97 | 11.97 | 11.78 | 11.83 | 21,629,360 | -0.19(-1.61%) |
Sep 14, 2007 | 11.88 | 12.06 | 11.83 | 12.02 | 11,395,674 | +0.07(+0.62%) |
Sep 13, 2007 | 11.86 | 12.03 | 11.71 | 11.95 | 10,320,538 | +0.17(+1.43%) |
Sep 12, 2007 | 11.66 | 11.89 | 11.59 | 11.78 | 11,878,368 | +0.12(+0.99%) |
Sep 11, 2007 | 11.59 | 11.70 | 11.54 | 11.67 | 8,098,217 | +0.08(+0.69%) |
Sep 10, 2007 | 11.56 | 11.68 | 11.38 | 11.59 | 10,043,750 | +0.09(+0.82%) |
Sep 07, 2007 | 11.57 | 11.59 | 11.38 | 11.49 | 12,189,844 | -0.23(-1.97%) |
Sep 06, 2007 | 11.61 | 11.88 | 11.61 | 11.72 | 11,159,088 | +0.07(+0.60%) |
Sep 05, 2007 | 11.80 | 11.81 | 11.57 | 11.65 | 11,686,052 | -0.20(-1.68%) |
Sep 04, 2007 | 11.77 | 12.02 | 11.72 | 11.85 | 15,528,088 | +0.02(+0.14%) |
Aug 31, 2007 | 11.82 | 11.93 | 11.68 | 11.84 | 14,701,700 | +0.12(+1.04%) |
Aug 30, 2007 | 11.53 | 11.76 | 11.51 | 11.71 | 11,216,687 | +0.06(+0.54%) |
Aug 29, 2007 | 11.32 | 11.65 | 11.32 | 11.65 | 13,723,459 | +0.41(+3.61%) |
Aug 28, 2007 | 11.32 | 11.43 | 11.20 | 11.25 | 22,080,160 | -0.07(-0.65%) |
Aug 27, 2007 | 11.37 | 11.44 | 11.31 | 11.32 | 8,394,069 | -0.05(-0.44%) |
Aug 24, 2007 | 11.35 | 11.43 | 11.30 | 11.37 | 9,426,340 | +0.02(+0.17%) |
Aug 23, 2007 | 11.44 | 11.54 | 11.29 | 11.35 | 10,806,826 | -0.03(-0.30%) |
Aug 22, 2007 | 11.42 | 11.55 | 11.31 | 11.38 | 17,237,986 | +0.01(+0.13%) |
Aug 21, 2007 | 11.45 | 11.52 | 11.28 | 11.37 | 12,620,975 | -0.05(-0.48%) |
Aug 20, 2007 | 11.45 | 11.55 | 11.34 | 11.42 | 15,616,153 | -0.02(-0.17%) |
Aug 17, 2007 | 11.42 | 11.65 | 11.07 | 11.44 | 14,967,325 | +0.27(+2.41%) |
Aug 16, 2007 | 11.14 | 11.30 | 11.01 | 11.17 | 20,774,078 | -0.08(-0.71%) |
Aug 15, 2007 | 11.41 | 11.60 | 11.22 | 11.25 | 16,005,170 | -0.23(-1.99%) |
Aug 14, 2007 | 11.80 | 11.93 | 11.47 | 11.48 | 15,074,432 | -0.31(-2.65%) |
Aug 13, 2007 | 11.79 | 12.12 | 11.74 | 11.80 | 16,848,118 | +0.08(+0.66%) |
Aug 10, 2007 | 11.13 | 11.79 | 10.92 | 11.72 | 26,259,402 | +0.39(+3.49%) |
Aug 09, 2007 | 11.71 | 11.76 | 10.97 | 11.32 | 41,468,344 | -0.57(-4.79%) |
Aug 08, 2007 | 12.13 | 12.26 | 11.73 | 11.89 | 21,665,538 | -0.30(-2.50%) |
Aug 07, 2007 | 11.98 | 12.32 | 11.94 | 12.20 | 18,975,528 | +0.12(+1.03%) |
Aug 06, 2007 | 11.73 | 12.10 | 11.73 | 12.07 | 17,620,238 | +0.13(+1.13%) |
Aug 03, 2007 | 11.99 | 12.04 | 11.92 | 11.94 | 21,253,772 | -0.03(-0.21%) |
Aug 02, 2007 | 12.03 | 12.03 | 11.82 | 11.96 | 16,359,526 | +0.01(+0.09%) |