Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.73 | 13.94 | 13.67 | 13.87 | 14,046,748 | +0.28(+2.05%) |
Oct 30, 2007 | 13.45 | 13.70 | 13.40 | 13.60 | 9,664,751 | -0.06(-0.44%) |
Oct 29, 2007 | 13.50 | 13.71 | 13.49 | 13.66 | 11,574,681 | +0.13(+0.94%) |
Oct 26, 2007 | 13.29 | 13.61 | 13.27 | 13.53 | 17,404,766 | +0.16(+1.21%) |
Oct 25, 2007 | 13.28 | 13.44 | 13.23 | 13.37 | 22,769,192 | +0.08(+0.60%) |
Oct 24, 2007 | 13.36 | 13.38 | 13.06 | 13.29 | 23,412,998 | -0.14(-1.03%) |
Oct 23, 2007 | 13.38 | 13.48 | 13.08 | 13.43 | 18,982,286 | +0.20(+1.50%) |
Oct 22, 2007 | 13.09 | 13.29 | 12.98 | 13.23 | 20,736,518 | -0.03(-0.25%) |
Oct 19, 2007 | 13.18 | 13.39 | 13.06 | 13.26 | 21,912,374 | +0.01(+0.11%) |
Oct 18, 2007 | 13.10 | 13.32 | 13.08 | 13.25 | 10,445,630 | +0.02(+0.16%) |
Oct 17, 2007 | 13.51 | 13.52 | 12.98 | 13.22 | 15,622,357 | -0.16(-1.17%) |
Oct 16, 2007 | 13.37 | 13.41 | 13.13 | 13.38 | 21,358,356 | -0.00(-0.02%) |
Oct 15, 2007 | 13.19 | 13.56 | 13.16 | 13.38 | 22,933,486 | +0.16(+1.22%) |
Oct 12, 2007 | 12.76 | 13.28 | 12.76 | 13.22 | 26,024,574 | +0.45(+3.51%) |
Oct 11, 2007 | 12.98 | 13.00 | 12.74 | 12.77 | 28,137,914 | -0.18(-1.37%) |
Oct 10, 2007 | 12.87 | 13.06 | 12.83 | 12.95 | 21,427,608 | +0.02(+0.15%) |
Oct 09, 2007 | 12.56 | 13.02 | 12.55 | 12.93 | 27,965,976 | +0.37(+2.93%) |
Oct 08, 2007 | 12.60 | 12.66 | 12.49 | 12.56 | 9,518,127 | -0.07(-0.56%) |
Oct 05, 2007 | 12.42 | 12.67 | 12.35 | 12.64 | 18,752,560 | +0.21(+1.67%) |
Oct 04, 2007 | 12.43 | 12.45 | 12.27 | 12.43 | 12,610,599 | +0.03(+0.24%) |
Oct 03, 2007 | 12.31 | 12.56 | 12.31 | 12.40 | 15,205,888 | +0.01(+0.10%) |
Oct 02, 2007 | 12.41 | 12.54 | 12.33 | 12.39 | 11,537,906 | -0.05(-0.39%) |
Oct 01, 2007 | 12.31 | 12.49 | 12.27 | 12.44 | 19,284,130 | +0.15(+1.24%) |
Sep 28, 2007 | 12.16 | 12.33 | 12.15 | 12.28 | 15,226,902 | +0.10(+0.84%) |
Sep 27, 2007 | 12.21 | 12.22 | 12.00 | 12.18 | 17,085,252 | -0.05(-0.38%) |
Sep 26, 2007 | 12.28 | 12.31 | 12.16 | 12.23 | 12,490,239 | -0.01(-0.10%) |
Sep 25, 2007 | 11.93 | 12.33 | 11.92 | 12.24 | 26,673,108 | +0.13(+1.11%) |
Sep 24, 2007 | 12.09 | 12.17 | 11.87 | 12.10 | 29,438,586 | +0.12(+0.96%) |
Sep 21, 2007 | 12.61 | 12.77 | 11.97 | 11.99 | 49,110,460 | -0.22(-1.82%) |
Sep 20, 2007 | 12.26 | 12.35 | 12.11 | 12.21 | 20,032,054 | -0.05(-0.41%) |
Sep 19, 2007 | 12.42 | 12.67 | 12.18 | 12.26 | 30,732,342 | -0.05(-0.39%) |
Sep 18, 2007 | 11.79 | 12.38 | 11.80 | 12.31 | 22,370,394 | +0.52(+4.40%) |
Sep 17, 2007 | 11.93 | 11.93 | 11.74 | 11.79 | 21,700,796 | -0.19(-1.61%) |
Sep 14, 2007 | 11.84 | 12.02 | 11.79 | 11.98 | 11,433,311 | +0.07(+0.62%) |
Sep 13, 2007 | 11.82 | 11.99 | 11.67 | 11.91 | 10,354,623 | +0.17(+1.43%) |
Sep 12, 2007 | 11.62 | 11.85 | 11.55 | 11.74 | 11,917,599 | +0.12(+0.99%) |
Sep 11, 2007 | 11.55 | 11.66 | 11.50 | 11.63 | 8,124,963 | +0.08(+0.69%) |
Sep 10, 2007 | 11.53 | 11.64 | 11.34 | 11.55 | 10,076,922 | +0.09(+0.82%) |
Sep 07, 2007 | 11.53 | 11.55 | 11.34 | 11.45 | 12,230,104 | -0.23(-1.97%) |
Sep 06, 2007 | 11.58 | 11.84 | 11.57 | 11.68 | 11,195,943 | +0.07(+0.59%) |
Sep 05, 2007 | 11.77 | 11.77 | 11.53 | 11.61 | 11,724,648 | -0.20(-1.68%) |
Sep 04, 2007 | 11.73 | 11.98 | 11.68 | 11.81 | 15,579,373 | +0.02(+0.14%) |
Aug 31, 2007 | 11.78 | 11.89 | 11.64 | 11.80 | 14,750,256 | +0.12(+1.04%) |
Aug 30, 2007 | 11.49 | 11.73 | 11.48 | 11.68 | 11,253,733 | +0.06(+0.54%) |
Aug 29, 2007 | 11.29 | 11.61 | 11.28 | 11.61 | 13,768,784 | +0.40(+3.61%) |
Aug 28, 2007 | 11.28 | 11.39 | 11.17 | 11.21 | 22,153,084 | -0.07(-0.65%) |
Aug 27, 2007 | 11.33 | 11.41 | 11.28 | 11.28 | 8,421,792 | -0.05(-0.44%) |
Aug 24, 2007 | 11.31 | 11.39 | 11.26 | 11.33 | 9,457,472 | +0.02(+0.17%) |
Aug 23, 2007 | 11.40 | 11.50 | 11.25 | 11.31 | 10,842,517 | -0.03(-0.30%) |
Aug 22, 2007 | 11.38 | 11.52 | 11.27 | 11.35 | 17,294,918 | +0.01(+0.13%) |
Aug 21, 2007 | 11.41 | 11.48 | 11.25 | 11.33 | 12,662,658 | -0.05(-0.48%) |
Aug 20, 2007 | 11.41 | 11.51 | 11.31 | 11.39 | 15,667,729 | -0.02(-0.16%) |
Aug 17, 2007 | 11.39 | 11.62 | 11.03 | 11.40 | 15,016,758 | +0.27(+2.41%) |
Aug 16, 2007 | 11.10 | 11.26 | 10.97 | 11.14 | 20,842,688 | -0.08(-0.71%) |
Aug 15, 2007 | 11.37 | 11.56 | 11.19 | 11.22 | 16,058,030 | -0.23(-1.99%) |
Aug 14, 2007 | 11.76 | 11.89 | 11.43 | 11.44 | 15,124,218 | -0.31(-2.65%) |
Aug 13, 2007 | 11.75 | 12.08 | 11.70 | 11.76 | 16,903,762 | +0.08(+0.66%) |
Aug 10, 2007 | 11.10 | 11.75 | 10.89 | 11.68 | 26,346,128 | +0.39(+3.49%) |
Aug 09, 2007 | 11.68 | 11.73 | 10.93 | 11.29 | 41,605,304 | -0.57(-4.79%) |
Aug 08, 2007 | 12.09 | 12.22 | 11.70 | 11.85 | 21,737,094 | -0.30(-2.50%) |
Aug 07, 2007 | 11.94 | 12.28 | 11.90 | 12.16 | 19,038,198 | +0.12(+1.03%) |
Aug 06, 2007 | 11.69 | 12.06 | 11.69 | 12.03 | 17,678,432 | +0.13(+1.13%) |
Aug 03, 2007 | 11.95 | 12.00 | 11.88 | 11.90 | 21,323,968 | -0.03(-0.21%) |
Aug 02, 2007 | 11.99 | 11.99 | 11.79 | 11.92 | 16,413,557 | +0.01(+0.09%) |