Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.22 | 12.30 | 12.12 | 12.30 | 83,746,848 | +0.11(+0.92%) |
Oct 30, 2007 | 12.27 | 12.29 | 12.18 | 12.19 | 61,871,108 | -0.10(-0.79%) |
Oct 29, 2007 | 12.28 | 12.36 | 12.17 | 12.29 | 62,274,580 | +0.08(+0.67%) |
Oct 26, 2007 | 12.16 | 12.22 | 11.99 | 12.21 | 68,500,960 | +0.14(+1.12%) |
Oct 25, 2007 | 12.23 | 12.30 | 11.95 | 12.07 | 80,266,048 | -0.16(-1.32%) |
Oct 24, 2007 | 12.34 | 12.34 | 11.88 | 12.23 | 102,363,984 | -0.14(-1.12%) |
Oct 23, 2007 | 12.22 | 12.41 | 12.13 | 12.37 | 94,031,712 | +0.25(+2.06%) |
Oct 22, 2007 | 12.07 | 12.22 | 12.02 | 12.12 | 68,615,672 | -0.06(-0.48%) |
Oct 19, 2007 | 12.28 | 12.34 | 12.08 | 12.18 | 94,311,872 | -0.13(-1.05%) |
Oct 18, 2007 | 12.33 | 12.47 | 12.28 | 12.31 | 71,501,112 | -0.04(-0.29%) |
Oct 17, 2007 | 12.53 | 12.53 | 12.17 | 12.35 | 76,404,584 | +0.03(+0.26%) |
Oct 16, 2007 | 12.42 | 12.58 | 12.29 | 12.31 | 84,894,128 | -0.11(-0.88%) |
Oct 15, 2007 | 12.37 | 12.57 | 12.37 | 12.42 | 63,970,656 | -0.03(-0.24%) |
Oct 12, 2007 | 12.35 | 12.47 | 12.29 | 12.45 | 50,029,148 | +0.20(+1.63%) |
Oct 11, 2007 | 12.37 | 12.53 | 12.22 | 12.25 | 69,422,664 | -0.04(-0.34%) |
Oct 10, 2007 | 12.35 | 12.42 | 12.28 | 12.29 | 55,162,632 | -0.07(-0.55%) |
Oct 09, 2007 | 12.31 | 12.41 | 12.28 | 12.36 | 48,578,952 | +0.01(+0.12%) |
Oct 08, 2007 | 12.37 | 12.43 | 12.30 | 12.35 | 30,542,610 | -0.06(-0.50%) |
Oct 05, 2007 | 12.39 | 12.44 | 12.30 | 12.41 | 51,380,160 | +0.04(+0.36%) |
Oct 04, 2007 | 12.35 | 12.41 | 12.32 | 12.36 | 50,544,024 | +0.02(+0.17%) |
Oct 03, 2007 | 12.38 | 12.46 | 12.29 | 12.34 | 60,466,776 | -0.14(-1.16%) |
Oct 02, 2007 | 12.47 | 12.50 | 12.41 | 12.49 | 55,279,904 | +0.05(+0.43%) |
Oct 01, 2007 | 12.49 | 12.51 | 12.38 | 12.43 | 72,815,016 | -0.02(-0.19%) |
Sep 28, 2007 | 12.52 | 12.60 | 12.39 | 12.46 | 79,432,576 | -0.15(-1.21%) |
Sep 27, 2007 | 12.59 | 12.65 | 12.45 | 12.61 | 74,136,752 | +0.00(+0.00%) |
Sep 26, 2007 | 12.59 | 12.65 | 12.58 | 12.61 | 64,791,340 | +0.08(+0.61%) |
Sep 25, 2007 | 12.43 | 12.55 | 12.43 | 12.53 | 83,052,304 | +0.09(+0.71%) |
Sep 24, 2007 | 12.53 | 12.63 | 12.42 | 12.45 | 105,426,024 | -0.08(-0.61%) |
Sep 21, 2007 | 12.52 | 12.59 | 12.38 | 12.52 | 118,150,136 | +0.15(+1.19%) |
Sep 20, 2007 | 12.28 | 12.49 | 12.28 | 12.38 | 98,116,320 | +0.13(+1.08%) |
Sep 19, 2007 | 12.01 | 12.35 | 12.01 | 12.24 | 124,786,080 | +0.22(+1.84%) |
Sep 18, 2007 | 11.85 | 12.03 | 11.80 | 12.02 | 83,183,792 | +0.24(+2.08%) |
Sep 17, 2007 | 11.87 | 11.94 | 11.77 | 11.78 | 84,996,016 | -0.13(-1.09%) |
Sep 14, 2007 | 12.00 | 11.99 | 11.81 | 11.91 | 63,180,692 | -0.10(-0.81%) |
Sep 13, 2007 | 11.76 | 12.04 | 11.53 | 12.00 | 91,109,224 | +0.27(+2.28%) |
Sep 12, 2007 | 11.72 | 11.82 | 11.64 | 11.74 | 61,613,332 | +0.01(+0.13%) |
Sep 11, 2007 | 11.50 | 11.73 | 11.50 | 11.72 | 67,999,936 | +0.30(+2.66%) |
Sep 10, 2007 | 11.52 | 11.59 | 11.34 | 11.42 | 56,044,880 | +0.01(+0.13%) |
Sep 07, 2007 | 11.61 | 11.63 | 11.38 | 11.40 | 76,294,208 | -0.30(-2.54%) |
Sep 06, 2007 | 11.73 | 11.80 | 11.61 | 11.70 | 85,928,744 | +0.00(+0.02%) |
Sep 05, 2007 | 11.81 | 11.81 | 11.58 | 11.70 | 72,430,656 | -0.16(-1.37%) |
Sep 04, 2007 | 11.75 | 11.90 | 11.72 | 11.86 | 60,232,664 | +0.12(+1.03%) |
Aug 31, 2007 | 11.81 | 11.86 | 11.62 | 11.74 | 58,401,184 | +0.03(+0.28%) |
Aug 30, 2007 | 11.75 | 11.84 | 11.65 | 11.71 | 50,775,292 | -0.13(-1.09%) |
Aug 29, 2007 | 11.60 | 11.85 | 11.51 | 11.84 | 61,260,464 | +0.42(+3.64%) |
Aug 28, 2007 | 11.70 | 11.75 | 11.42 | 11.42 | 67,459,600 | -0.39(-3.27%) |
Aug 27, 2007 | 11.80 | 11.89 | 11.78 | 11.81 | 41,279,200 | -0.08(-0.64%) |
Aug 24, 2007 | 11.82 | 11.91 | 11.77 | 11.88 | 52,611,632 | +0.08(+0.65%) |
Aug 23, 2007 | 11.65 | 11.84 | 11.65 | 11.81 | 63,424,204 | +0.09(+0.80%) |
Aug 22, 2007 | 11.57 | 11.74 | 11.34 | 11.71 | 66,418,656 | +0.30(+2.66%) |
Aug 21, 2007 | 11.29 | 11.57 | 11.24 | 11.41 | 62,423,332 | +0.03(+0.26%) |
Aug 20, 2007 | 11.67 | 11.73 | 11.29 | 11.38 | 61,976,732 | -0.12(-1.02%) |
Aug 17, 2007 | 11.40 | 11.52 | 11.12 | 11.50 | 120,636,864 | +0.33(+2.98%) |
Aug 16, 2007 | 11.07 | 11.26 | 10.76 | 11.17 | 131,031,536 | -0.02(-0.18%) |
Aug 15, 2007 | 11.26 | 11.36 | 10.89 | 11.19 | 96,968,640 | -0.08(-0.71%) |
Aug 14, 2007 | 11.51 | 11.62 | 11.27 | 11.27 | 68,823,520 | -0.24(-2.10%) |
Aug 13, 2007 | 11.54 | 11.66 | 11.38 | 11.51 | 62,770,768 | +0.06(+0.54%) |
Aug 10, 2007 | 11.50 | 11.57 | 11.24 | 11.45 | 85,537,376 | -0.11(-0.97%) |
Aug 09, 2007 | 11.72 | 11.84 | 11.48 | 11.56 | 115,631,008 | -0.32(-2.73%) |
Aug 08, 2007 | 11.90 | 11.98 | 11.63 | 11.88 | 91,300,776 | -0.03(-0.27%) |
Aug 07, 2007 | 11.82 | 12.00 | 11.72 | 11.91 | 82,522,856 | +0.06(+0.50%) |
Aug 06, 2007 | 11.62 | 11.89 | 11.59 | 11.85 | 80,338,432 | +0.17(+1.44%) |
Aug 03, 2007 | 11.79 | 11.95 | 11.65 | 11.69 | 86,781,432 | -0.27(-2.25%) |
Aug 02, 2007 | 11.80 | 12.04 | 11.75 | 11.95 | 70,141,288 | +0.11(+0.92%) |