Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.15 | 11.25 | 10.96 | 11.22 | 8,300,217 | +0.12(+1.07%) |
Oct 30, 2007 | 11.12 | 11.21 | 10.99 | 11.10 | 8,141,156 | -0.03(-0.27%) |
Oct 29, 2007 | 11.03 | 11.21 | 11.02 | 11.13 | 9,967,335 | +0.18(+1.67%) |
Oct 26, 2007 | 11.07 | 11.09 | 10.78 | 10.94 | 9,077,437 | -0.03(-0.31%) |
Oct 25, 2007 | 11.02 | 11.08 | 10.80 | 10.98 | 8,098,181 | +0.06(+0.59%) |
Oct 24, 2007 | 10.77 | 10.95 | 10.64 | 10.91 | 11,378,176 | +0.07(+0.67%) |
Oct 23, 2007 | 10.93 | 11.00 | 10.73 | 10.84 | 9,591,304 | -0.08(-0.73%) |
Oct 22, 2007 | 10.73 | 11.01 | 10.65 | 10.92 | 9,088,967 | +0.23(+2.18%) |
Oct 19, 2007 | 10.73 | 10.94 | 10.65 | 10.69 | 11,257,374 | -0.04(-0.36%) |
Oct 18, 2007 | 10.85 | 10.94 | 10.72 | 10.73 | 7,661,093 | -0.15(-1.40%) |
Oct 17, 2007 | 10.95 | 11.04 | 10.77 | 10.88 | 8,363,107 | -0.03(-0.24%) |
Oct 16, 2007 | 11.07 | 11.25 | 10.88 | 10.91 | 13,431,022 | -0.28(-2.49%) |
Oct 15, 2007 | 11.35 | 11.41 | 11.07 | 11.19 | 9,964,977 | -0.19(-1.71%) |
Oct 12, 2007 | 11.14 | 11.45 | 11.10 | 11.38 | 13,183,928 | +0.29(+2.65%) |
Oct 11, 2007 | 10.99 | 11.33 | 10.98 | 11.09 | 17,616,376 | +0.08(+0.73%) |
Oct 10, 2007 | 10.97 | 11.10 | 10.93 | 11.01 | 9,802,248 | +0.03(+0.31%) |
Oct 09, 2007 | 11.01 | 11.01 | 10.85 | 10.97 | 7,161,639 | +0.00(+0.00%) |
Oct 08, 2007 | 11.05 | 11.10 | 10.91 | 10.97 | 5,642,837 | -0.10(-0.86%) |
Oct 05, 2007 | 11.11 | 11.18 | 10.98 | 11.07 | 9,994,588 | +0.09(+0.83%) |
Oct 04, 2007 | 10.94 | 11.04 | 10.90 | 10.98 | 6,408,003 | +0.02(+0.21%) |
Oct 03, 2007 | 10.86 | 11.07 | 10.84 | 10.95 | 8,030,050 | +0.03(+0.24%) |
Oct 02, 2007 | 10.96 | 11.01 | 10.78 | 10.93 | 9,185,661 | -0.05(-0.42%) |
Oct 01, 2007 | 10.95 | 11.07 | 10.85 | 10.97 | 11,216,655 | +0.09(+0.81%) |
Sep 28, 2007 | 10.91 | 11.00 | 10.80 | 10.88 | 9,950,827 | -0.02(-0.21%) |
Sep 27, 2007 | 10.77 | 10.93 | 10.71 | 10.91 | 7,703,544 | +0.16(+1.49%) |
Sep 26, 2007 | 10.82 | 10.91 | 10.70 | 10.75 | 12,303,450 | +0.02(+0.14%) |
Sep 25, 2007 | 10.78 | 10.83 | 10.57 | 10.73 | 13,028,262 | -0.05(-0.50%) |
Sep 24, 2007 | 10.89 | 11.02 | 10.77 | 10.78 | 9,783,119 | -0.11(-0.98%) |
Sep 21, 2007 | 11.03 | 11.03 | 10.84 | 10.89 | 11,831,353 | -0.03(-0.28%) |
Sep 20, 2007 | 11.07 | 11.07 | 10.80 | 10.92 | 11,198,152 | -0.14(-1.31%) |
Sep 19, 2007 | 11.08 | 11.18 | 10.90 | 11.07 | 13,960,873 | -0.03(-0.31%) |
Sep 18, 2007 | 10.31 | 11.26 | 10.72 | 11.10 | 27,212,840 | +0.79(+7.66%) |
Sep 17, 2007 | 10.32 | 10.40 | 10.22 | 10.31 | 13,887,105 | -0.06(-0.55%) |
Sep 14, 2007 | 10.19 | 10.44 | 10.11 | 10.37 | 16,254,275 | +0.18(+1.76%) |
Sep 13, 2007 | 10.17 | 10.32 | 10.10 | 10.19 | 9,615,674 | +0.10(+0.98%) |
Sep 12, 2007 | 10.15 | 10.30 | 10.04 | 10.09 | 11,027,020 | -0.11(-1.09%) |
Sep 11, 2007 | 9.861 | 10.27 | 9.811 | 10.20 | 15,119,104 | +0.35(+3.52%) |
Sep 10, 2007 | 9.731 | 9.949 | 9.655 | 9.853 | 9,879,027 | +0.14(+1.45%) |
Sep 07, 2007 | 9.762 | 9.998 | 9.689 | 9.712 | 10,780,717 | -0.17(-1.74%) |
Sep 06, 2007 | 9.804 | 9.964 | 9.754 | 9.884 | 12,549,247 | +0.09(+0.90%) |
Sep 05, 2007 | 10.01 | 10.13 | 9.720 | 9.796 | 11,688,959 | -0.29(-2.84%) |
Sep 04, 2007 | 10.14 | 10.23 | 10.00 | 10.08 | 8,609,635 | -0.06(-0.60%) |
Aug 31, 2007 | 9.895 | 10.21 | 9.838 | 10.14 | 14,209,028 | +0.34(+3.51%) |
Aug 30, 2007 | 9.987 | 10.02 | 9.754 | 9.800 | 8,722,893 | -0.19(-1.87%) |
Aug 29, 2007 | 9.815 | 10.04 | 9.785 | 9.987 | 12,679,482 | +0.21(+2.15%) |
Aug 28, 2007 | 10.13 | 10.13 | 9.739 | 9.777 | 15,676,208 | -0.38(-3.72%) |
Aug 27, 2007 | 10.44 | 10.44 | 10.15 | 10.15 | 8,817,928 | -0.29(-2.81%) |
Aug 24, 2007 | 10.23 | 10.49 | 10.21 | 10.45 | 19,603,186 | +0.37(+3.71%) |
Aug 23, 2007 | 10.08 | 10.17 | 9.941 | 10.07 | 10,225,186 | -0.00(-0.04%) |
Aug 22, 2007 | 10.05 | 10.24 | 9.972 | 10.08 | 10,162,296 | +0.10(+0.99%) |
Aug 21, 2007 | 9.869 | 10.18 | 9.743 | 9.979 | 11,761,283 | +0.11(+1.12%) |
Aug 20, 2007 | 9.941 | 9.972 | 9.708 | 9.869 | 10,929,663 | -0.09(-0.88%) |
Aug 17, 2007 | 9.743 | 9.972 | 9.609 | 9.956 | 25,421,404 | +0.49(+5.20%) |
Aug 16, 2007 | 9.479 | 9.636 | 9.208 | 9.464 | 26,231,174 | -0.02(-0.16%) |
Aug 15, 2007 | 9.556 | 9.827 | 9.411 | 9.479 | 16,703,781 | -0.09(-0.96%) |
Aug 14, 2007 | 9.750 | 9.827 | 9.434 | 9.571 | 24,333,610 | -0.15(-1.49%) |
Aug 13, 2007 | 9.685 | 9.979 | 9.697 | 9.716 | 16,336,556 | +0.00(+0.00%) |
Aug 10, 2007 | 9.414 | 9.850 | 9.346 | 9.716 | 29,939,292 | +0.24(+2.54%) |
Aug 09, 2007 | 9.712 | 9.670 | 9.140 | 9.476 | 37,862,000 | -0.24(-2.44%) |
Aug 08, 2007 | 10.02 | 10.06 | 9.476 | 9.712 | 28,575,466 | -0.31(-3.05%) |
Aug 07, 2007 | 10.00 | 10.25 | 9.914 | 10.02 | 17,857,454 | -0.08(-0.79%) |
Aug 06, 2007 | 9.937 | 10.10 | 9.697 | 10.10 | 21,804,378 | +0.15(+1.50%) |
Aug 03, 2007 | 10.02 | 10.23 | 9.914 | 9.949 | 14,253,117 | -0.28(-2.72%) |
Aug 02, 2007 | 10.17 | 10.35 | 10.09 | 10.23 | 15,813,780 | -0.08(-0.74%) |