Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.78 | 13.99 | 13.72 | 13.93 | 13,992,068 | +0.28(+2.05%) |
Oct 30, 2007 | 13.50 | 13.76 | 13.45 | 13.65 | 9,627,129 | -0.06(-0.44%) |
Oct 29, 2007 | 13.55 | 13.76 | 13.55 | 13.71 | 11,529,624 | +0.13(+0.94%) |
Oct 26, 2007 | 13.34 | 13.66 | 13.32 | 13.58 | 17,337,016 | +0.16(+1.21%) |
Oct 25, 2007 | 13.33 | 13.49 | 13.28 | 13.42 | 22,680,558 | +0.08(+0.60%) |
Oct 24, 2007 | 13.41 | 13.43 | 13.11 | 13.34 | 23,321,858 | -0.14(-1.03%) |
Oct 23, 2007 | 13.43 | 13.53 | 13.13 | 13.48 | 18,908,394 | +0.20(+1.50%) |
Oct 22, 2007 | 13.14 | 13.34 | 13.03 | 13.28 | 20,655,796 | -0.03(-0.25%) |
Oct 19, 2007 | 13.23 | 13.45 | 13.11 | 13.31 | 21,827,074 | +0.01(+0.11%) |
Oct 18, 2007 | 13.15 | 13.37 | 13.13 | 13.30 | 10,404,968 | +0.02(+0.16%) |
Oct 17, 2007 | 13.56 | 13.57 | 13.03 | 13.28 | 15,561,544 | -0.16(-1.17%) |
Oct 16, 2007 | 13.42 | 13.46 | 13.18 | 13.43 | 21,275,214 | -0.00(-0.02%) |
Oct 15, 2007 | 13.24 | 13.61 | 13.21 | 13.44 | 22,844,212 | +0.16(+1.22%) |
Oct 12, 2007 | 12.81 | 13.33 | 12.81 | 13.27 | 25,923,268 | +0.45(+3.51%) |
Oct 11, 2007 | 13.03 | 13.05 | 12.79 | 12.82 | 28,028,380 | -0.18(-1.37%) |
Oct 10, 2007 | 12.92 | 13.11 | 12.88 | 13.00 | 21,344,196 | +0.02(+0.15%) |
Oct 09, 2007 | 12.61 | 13.07 | 12.60 | 12.98 | 27,857,114 | +0.37(+2.93%) |
Oct 08, 2007 | 12.65 | 12.71 | 12.54 | 12.61 | 9,481,076 | -0.07(-0.56%) |
Oct 05, 2007 | 12.47 | 12.72 | 12.40 | 12.69 | 18,679,562 | +0.21(+1.67%) |
Oct 04, 2007 | 12.48 | 12.50 | 12.32 | 12.48 | 12,561,510 | +0.03(+0.24%) |
Oct 03, 2007 | 12.36 | 12.61 | 12.36 | 12.45 | 15,146,696 | +0.01(+0.10%) |
Oct 02, 2007 | 12.46 | 12.58 | 12.38 | 12.44 | 11,492,992 | -0.05(-0.39%) |
Oct 01, 2007 | 12.36 | 12.54 | 12.32 | 12.48 | 19,209,062 | +0.15(+1.24%) |
Sep 28, 2007 | 12.21 | 12.38 | 12.19 | 12.33 | 15,167,629 | +0.10(+0.84%) |
Sep 27, 2007 | 12.26 | 12.27 | 12.04 | 12.23 | 17,018,744 | -0.05(-0.38%) |
Sep 26, 2007 | 12.33 | 12.36 | 12.21 | 12.27 | 12,441,618 | -0.01(-0.10%) |
Sep 25, 2007 | 11.98 | 12.38 | 11.96 | 12.29 | 26,569,278 | +0.13(+1.11%) |
Sep 24, 2007 | 12.14 | 12.21 | 11.91 | 12.15 | 29,323,990 | +0.12(+0.96%) |
Sep 21, 2007 | 12.66 | 12.82 | 12.01 | 12.04 | 48,919,288 | -0.22(-1.82%) |
Sep 20, 2007 | 12.31 | 12.40 | 12.16 | 12.26 | 19,954,076 | -0.05(-0.41%) |
Sep 19, 2007 | 12.47 | 12.72 | 12.23 | 12.31 | 30,612,710 | -0.05(-0.39%) |
Sep 18, 2007 | 11.84 | 12.43 | 11.85 | 12.36 | 22,283,312 | +0.52(+4.40%) |
Sep 17, 2007 | 11.98 | 11.98 | 11.79 | 11.84 | 21,616,320 | -0.19(-1.61%) |
Sep 14, 2007 | 11.89 | 12.07 | 11.84 | 12.03 | 11,388,804 | +0.07(+0.62%) |
Sep 13, 2007 | 11.86 | 12.04 | 11.71 | 11.96 | 10,314,316 | +0.17(+1.43%) |
Sep 12, 2007 | 11.66 | 11.90 | 11.59 | 11.79 | 11,871,207 | +0.12(+0.99%) |
Sep 11, 2007 | 11.59 | 11.71 | 11.54 | 11.67 | 8,093,334 | +0.08(+0.69%) |
Sep 10, 2007 | 11.57 | 11.69 | 11.38 | 11.59 | 10,037,695 | +0.09(+0.82%) |
Sep 07, 2007 | 11.58 | 11.59 | 11.39 | 11.50 | 12,182,495 | -0.23(-1.97%) |
Sep 06, 2007 | 11.62 | 11.88 | 11.62 | 11.73 | 11,152,360 | +0.07(+0.59%) |
Sep 05, 2007 | 11.81 | 11.81 | 11.57 | 11.66 | 11,679,007 | -0.20(-1.68%) |
Sep 04, 2007 | 11.78 | 12.03 | 11.73 | 11.86 | 15,518,727 | +0.02(+0.14%) |
Aug 31, 2007 | 11.83 | 11.94 | 11.69 | 11.84 | 14,692,837 | +0.12(+1.04%) |
Aug 30, 2007 | 11.54 | 11.77 | 11.52 | 11.72 | 11,209,925 | +0.06(+0.54%) |
Aug 29, 2007 | 11.33 | 11.66 | 11.33 | 11.66 | 13,715,186 | +0.41(+3.61%) |
Aug 28, 2007 | 11.33 | 11.43 | 11.21 | 11.25 | 22,066,850 | -0.07(-0.65%) |
Aug 27, 2007 | 11.38 | 11.45 | 11.32 | 11.33 | 8,389,009 | -0.05(-0.44%) |
Aug 24, 2007 | 11.36 | 11.44 | 11.31 | 11.38 | 9,420,657 | +0.02(+0.17%) |
Aug 23, 2007 | 11.45 | 11.54 | 11.29 | 11.36 | 10,800,311 | -0.03(-0.29%) |
Aug 22, 2007 | 11.42 | 11.56 | 11.31 | 11.39 | 17,227,594 | +0.01(+0.13%) |
Aug 21, 2007 | 11.46 | 11.53 | 11.29 | 11.38 | 12,613,366 | -0.05(-0.48%) |
Aug 20, 2007 | 11.46 | 11.55 | 11.35 | 11.43 | 15,606,739 | -0.02(-0.17%) |
Aug 17, 2007 | 11.43 | 11.66 | 11.07 | 11.45 | 14,958,302 | +0.27(+2.41%) |
Aug 16, 2007 | 11.14 | 11.31 | 11.01 | 11.18 | 20,761,554 | -0.08(-0.71%) |
Aug 15, 2007 | 11.42 | 11.61 | 11.23 | 11.26 | 15,995,521 | -0.23(-1.99%) |
Aug 14, 2007 | 11.80 | 11.94 | 11.48 | 11.49 | 15,065,344 | -0.31(-2.65%) |
Aug 13, 2007 | 11.79 | 12.13 | 11.75 | 11.80 | 16,837,962 | +0.08(+0.66%) |
Aug 10, 2007 | 11.14 | 11.79 | 10.93 | 11.72 | 26,243,570 | +0.40(+3.49%) |
Aug 09, 2007 | 11.72 | 11.77 | 10.97 | 11.33 | 41,443,344 | -0.57(-4.79%) |
Aug 08, 2007 | 12.14 | 12.27 | 11.74 | 11.90 | 21,652,478 | -0.30(-2.50%) |
Aug 07, 2007 | 11.99 | 12.32 | 11.94 | 12.20 | 18,964,088 | +0.12(+1.03%) |
Aug 06, 2007 | 11.74 | 12.11 | 11.74 | 12.08 | 17,609,616 | +0.13(+1.13%) |
Aug 03, 2007 | 12.00 | 12.04 | 11.92 | 11.95 | 21,240,960 | -0.03(-0.21%) |
Aug 02, 2007 | 12.03 | 12.03 | 11.83 | 11.97 | 16,349,664 | +0.01(+0.09%) |