Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.64 | 12.80 | 12.59 | 12.78 | 5,317,534 | +0.21(+1.63%) |
Oct 30, 2007 | 12.54 | 12.67 | 12.52 | 12.57 | 6,179,643 | +0.00(+0.03%) |
Oct 29, 2007 | 12.43 | 12.62 | 12.41 | 12.57 | 6,035,121 | +0.21(+1.68%) |
Oct 26, 2007 | 12.32 | 12.36 | 12.21 | 12.36 | 3,452,022 | +0.13(+1.06%) |
Oct 25, 2007 | 12.11 | 12.24 | 12.05 | 12.23 | 4,596,113 | +0.17(+1.39%) |
Oct 24, 2007 | 12.03 | 12.08 | 11.90 | 12.06 | 6,616,435 | +0.09(+0.75%) |
Oct 23, 2007 | 12.06 | 12.08 | 11.89 | 11.97 | 4,021,860 | -0.05(-0.41%) |
Oct 22, 2007 | 11.91 | 12.05 | 11.85 | 12.02 | 3,818,526 | +0.03(+0.27%) |
Oct 19, 2007 | 12.05 | 12.15 | 11.96 | 11.99 | 7,796,847 | -0.14(-1.17%) |
Oct 18, 2007 | 12.10 | 12.18 | 12.04 | 12.13 | 2,778,544 | -0.00(-0.02%) |
Oct 17, 2007 | 12.26 | 12.27 | 12.05 | 12.13 | 4,211,567 | -0.02(-0.17%) |
Oct 16, 2007 | 12.10 | 12.20 | 12.05 | 12.16 | 6,341,019 | -0.00(-0.01%) |
Oct 15, 2007 | 12.24 | 12.30 | 12.08 | 12.16 | 3,640,294 | -0.05(-0.41%) |
Oct 12, 2007 | 12.22 | 12.32 | 12.17 | 12.21 | 2,378,258 | +0.02(+0.13%) |
Oct 11, 2007 | 12.25 | 12.28 | 12.13 | 12.19 | 5,581,474 | +0.01(+0.05%) |
Oct 10, 2007 | 12.32 | 12.33 | 12.16 | 12.19 | 4,520,693 | -0.16(-1.30%) |
Oct 09, 2007 | 12.17 | 12.36 | 12.15 | 12.35 | 5,141,095 | +0.21(+1.75%) |
Oct 08, 2007 | 12.14 | 12.20 | 12.10 | 12.13 | 2,801,854 | -0.01(-0.05%) |
Oct 05, 2007 | 12.08 | 12.20 | 12.06 | 12.14 | 3,616,984 | +0.10(+0.82%) |
Oct 04, 2007 | 11.97 | 12.07 | 11.92 | 12.04 | 2,753,082 | +0.12(+0.98%) |
Oct 03, 2007 | 11.85 | 11.95 | 11.82 | 11.92 | 3,430,146 | +0.02(+0.19%) |
Oct 02, 2007 | 11.89 | 11.90 | 11.80 | 11.90 | 4,162,795 | +0.02(+0.16%) |
Oct 01, 2007 | 11.80 | 11.92 | 11.78 | 11.88 | 7,458,835 | +0.13(+1.09%) |
Sep 28, 2007 | 11.92 | 11.99 | 11.75 | 11.75 | 7,343,346 | -0.20(-1.69%) |
Sep 27, 2007 | 12.13 | 12.13 | 11.95 | 11.96 | 6,630,780 | -0.15(-1.27%) |
Sep 26, 2007 | 12.14 | 12.27 | 12.08 | 12.11 | 6,802,197 | +0.01(+0.05%) |
Sep 25, 2007 | 12.05 | 12.21 | 12.04 | 12.10 | 4,196,864 | +0.07(+0.54%) |
Sep 24, 2007 | 12.01 | 12.17 | 11.98 | 12.04 | 5,050,007 | +0.03(+0.21%) |
Sep 21, 2007 | 12.04 | 12.11 | 11.98 | 12.01 | 6,380,054 | +0.03(+0.27%) |
Sep 20, 2007 | 12.10 | 12.12 | 11.97 | 11.98 | 4,758,454 | -0.11(-0.91%) |
Sep 19, 2007 | 12.03 | 12.13 | 11.96 | 12.09 | 7,201,335 | +0.14(+1.19%) |
Sep 18, 2007 | 11.86 | 11.99 | 11.83 | 11.95 | 6,885,754 | +0.09(+0.72%) |
Sep 17, 2007 | 11.85 | 11.91 | 11.79 | 11.86 | 4,449,185 | -0.09(-0.74%) |
Sep 14, 2007 | 11.87 | 12.01 | 11.81 | 11.95 | 5,803,815 | +0.03(+0.23%) |
Sep 13, 2007 | 12.04 | 12.06 | 11.88 | 11.92 | 5,579,681 | -0.06(-0.49%) |
Sep 12, 2007 | 11.93 | 12.03 | 11.91 | 11.98 | 7,367,732 | +0.05(+0.40%) |
Sep 11, 2007 | 11.86 | 11.96 | 11.81 | 11.93 | 13,362,689 | +0.05(+0.45%) |
Sep 10, 2007 | 11.89 | 11.96 | 11.81 | 11.88 | 7,813,848 | +0.10(+0.88%) |
Sep 07, 2007 | 11.83 | 11.92 | 11.70 | 11.78 | 7,891,668 | -0.17(-1.45%) |
Sep 06, 2007 | 11.85 | 12.02 | 11.80 | 11.95 | 8,660,179 | +0.11(+0.91%) |
Sep 05, 2007 | 11.91 | 11.92 | 11.72 | 11.84 | 9,752,518 | -0.15(-1.28%) |
Sep 04, 2007 | 11.71 | 12.05 | 11.68 | 12.00 | 9,758,973 | +0.12(+1.02%) |
Aug 31, 2007 | 11.93 | 12.00 | 11.82 | 11.88 | 14,660,514 | -0.00(-0.02%) |
Aug 30, 2007 | 11.96 | 12.02 | 11.83 | 11.88 | 9,781,566 | -0.18(-1.53%) |
Aug 29, 2007 | 12.04 | 12.08 | 11.89 | 12.06 | 9,611,583 | +0.00(+0.03%) |
Aug 28, 2007 | 12.09 | 12.23 | 12.04 | 12.06 | 10,525,332 | -0.03(-0.27%) |
Aug 27, 2007 | 12.35 | 12.35 | 12.01 | 12.09 | 8,249,127 | -0.30(-2.45%) |
Aug 24, 2007 | 12.36 | 12.43 | 12.25 | 12.39 | 5,062,918 | +0.06(+0.49%) |
Aug 23, 2007 | 12.39 | 12.46 | 12.29 | 12.34 | 4,616,801 | -0.02(-0.14%) |
Aug 22, 2007 | 12.20 | 12.37 | 12.16 | 12.35 | 5,044,270 | +0.22(+1.78%) |
Aug 21, 2007 | 12.04 | 12.29 | 12.04 | 12.14 | 7,390,325 | -0.01(-0.08%) |
Aug 20, 2007 | 12.12 | 12.26 | 12.07 | 12.15 | 8,974,325 | -0.04(-0.30%) |
Aug 17, 2007 | 11.83 | 12.23 | 11.65 | 12.18 | 21,937,158 | +0.25(+2.08%) |
Aug 16, 2007 | 11.94 | 12.05 | 11.65 | 11.93 | 15,474,501 | -0.10(-0.85%) |
Aug 15, 2007 | 12.21 | 12.40 | 11.99 | 12.04 | 9,308,295 | -0.22(-1.78%) |
Aug 14, 2007 | 12.44 | 12.52 | 12.25 | 12.25 | 8,669,144 | -0.20(-1.61%) |
Aug 13, 2007 | 12.58 | 12.70 | 12.35 | 12.45 | 13,795,178 | -0.13(-1.03%) |
Aug 10, 2007 | 12.58 | 12.75 | 12.50 | 12.58 | 16,431,711 | -0.08(-0.66%) |
Aug 09, 2007 | 12.56 | 12.76 | 12.29 | 12.67 | 21,614,406 | -0.03(-0.27%) |
Aug 08, 2007 | 12.44 | 12.83 | 12.58 | 12.70 | 47,340,324 | +0.26(+2.07%) |
Aug 07, 2007 | 12.12 | 12.55 | 12.05 | 12.44 | 52,216,048 | +0.32(+2.63%) |
Aug 06, 2007 | 11.76 | 12.14 | 11.54 | 12.12 | 23,171,510 | +0.49(+4.26%) |
Aug 03, 2007 | 11.81 | 11.85 | 11.63 | 11.63 | 20,734,366 | -0.17(-1.41%) |
Aug 02, 2007 | 11.82 | 11.91 | 11.70 | 11.80 | 24,231,932 | -0.06(-0.54%) |