Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.69 | 14.97 | 14.53 | 14.83 | 23,827,820 | +0.22(+1.48%) |
Oct 30, 2007 | 14.74 | 14.75 | 14.59 | 14.61 | 15,086,730 | -0.32(-2.16%) |
Oct 29, 2007 | 15.02 | 15.05 | 14.84 | 14.93 | 15,482,490 | +0.48(+3.35%) |
Oct 26, 2007 | 14.31 | 14.49 | 14.22 | 14.45 | 11,104,072 | +0.63(+4.57%) |
Oct 25, 2007 | 13.76 | 13.89 | 13.62 | 13.82 | 9,786,642 | +0.25(+1.87%) |
Oct 24, 2007 | 13.51 | 13.57 | 13.21 | 13.56 | 17,120,936 | -0.08(-0.59%) |
Oct 23, 2007 | 13.60 | 13.69 | 13.42 | 13.65 | 8,164,224 | +0.33(+2.51%) |
Oct 22, 2007 | 12.83 | 13.35 | 12.39 | 13.31 | 14,772,025 | +0.15(+1.18%) |
Oct 19, 2007 | 13.57 | 13.58 | 13.01 | 13.16 | 13,661,216 | -0.45(-3.28%) |
Oct 18, 2007 | 13.48 | 13.66 | 13.30 | 13.60 | 8,069,328 | -0.14(-0.99%) |
Oct 17, 2007 | 13.60 | 13.74 | 13.39 | 13.74 | 21,473,662 | +0.63(+4.77%) |
Oct 16, 2007 | 13.39 | 13.39 | 13.06 | 13.11 | 14,416,952 | -0.37(-2.71%) |
Oct 15, 2007 | 13.82 | 13.84 | 13.33 | 13.48 | 12,500,674 | -0.25(-1.81%) |
Oct 12, 2007 | 13.51 | 13.86 | 13.51 | 13.73 | 9,546,060 | +0.27(+2.03%) |
Oct 11, 2007 | 13.88 | 13.91 | 13.30 | 13.45 | 17,332,088 | -0.12(-0.87%) |
Oct 10, 2007 | 13.53 | 13.58 | 13.39 | 13.57 | 9,097,778 | -0.07(-0.50%) |
Oct 09, 2007 | 13.46 | 13.67 | 13.44 | 13.64 | 8,487,491 | +0.50(+3.77%) |
Oct 08, 2007 | 13.29 | 13.29 | 13.08 | 13.14 | 9,159,693 | -0.32(-2.35%) |
Oct 05, 2007 | 13.35 | 13.49 | 13.23 | 13.46 | 11,472,926 | +0.61(+4.73%) |
Oct 04, 2007 | 12.87 | 12.93 | 12.69 | 12.85 | 13,206,595 | +0.01(+0.05%) |
Oct 03, 2007 | 13.04 | 13.13 | 12.82 | 12.85 | 15,122,141 | -0.62(-4.60%) |
Oct 02, 2007 | 13.63 | 13.63 | 13.35 | 13.47 | 9,198,992 | +0.19(+1.45%) |
Oct 01, 2007 | 13.07 | 13.43 | 13.07 | 13.27 | 15,011,827 | +0.24(+1.85%) |
Sep 28, 2007 | 13.17 | 13.18 | 12.93 | 13.03 | 9,472,066 | -0.12(-0.94%) |
Sep 27, 2007 | 13.14 | 13.19 | 13.02 | 13.16 | 8,202,583 | +0.16(+1.19%) |
Sep 26, 2007 | 13.06 | 13.06 | 12.89 | 13.00 | 7,280,182 | +0.12(+0.96%) |
Sep 25, 2007 | 12.72 | 13.01 | 12.70 | 12.88 | 4,977,392 | -0.01(-0.05%) |
Sep 24, 2007 | 13.06 | 13.08 | 12.79 | 12.88 | 10,531,191 | +0.12(+0.97%) |
Sep 21, 2007 | 12.82 | 12.83 | 12.70 | 12.76 | 9,942,042 | +0.20(+1.63%) |
Sep 20, 2007 | 12.70 | 12.70 | 12.48 | 12.55 | 8,044,519 | -0.12(-0.98%) |
Sep 19, 2007 | 12.72 | 12.93 | 12.65 | 12.68 | 13,256,520 | +0.04(+0.29%) |
Sep 18, 2007 | 12.21 | 12.68 | 12.15 | 12.64 | 12,110,377 | +0.50(+4.08%) |
Sep 17, 2007 | 12.18 | 12.21 | 12.07 | 12.15 | 8,381,683 | -0.30(-2.44%) |
Sep 14, 2007 | 12.38 | 12.49 | 12.27 | 12.45 | 11,374,626 | +0.10(+0.80%) |
Sep 13, 2007 | 12.37 | 12.39 | 12.24 | 12.35 | 5,327,250 | +0.21(+1.74%) |
Sep 12, 2007 | 12.00 | 12.23 | 12.00 | 12.14 | 8,633,065 | +0.20(+1.71%) |
Sep 11, 2007 | 11.80 | 11.96 | 11.77 | 11.94 | 5,863,720 | +0.18(+1.53%) |
Sep 10, 2007 | 11.77 | 11.87 | 11.53 | 11.76 | 13,600,200 | +0.33(+2.93%) |
Sep 07, 2007 | 11.46 | 11.50 | 11.34 | 11.42 | 8,149,011 | -0.24(-2.02%) |
Sep 06, 2007 | 11.61 | 11.69 | 11.51 | 11.66 | 7,281,610 | +0.15(+1.29%) |
Sep 05, 2007 | 11.62 | 11.62 | 11.45 | 11.51 | 4,421,673 | -0.12(-1.01%) |
Sep 04, 2007 | 11.46 | 11.71 | 11.46 | 11.63 | 8,359,074 | +0.20(+1.74%) |
Aug 31, 2007 | 11.45 | 11.55 | 11.40 | 11.43 | 10,204,108 | +0.33(+3.02%) |
Aug 30, 2007 | 11.08 | 11.22 | 11.00 | 11.09 | 5,916,491 | -0.10(-0.89%) |
Aug 29, 2007 | 10.94 | 11.31 | 10.92 | 11.19 | 5,998,790 | +0.38(+3.50%) |
Aug 28, 2007 | 11.10 | 11.12 | 10.69 | 10.81 | 9,203,933 | -0.45(-4.02%) |
Aug 27, 2007 | 11.28 | 11.39 | 11.22 | 11.27 | 10,734,568 | +0.06(+0.55%) |
Aug 24, 2007 | 10.96 | 11.25 | 10.94 | 11.20 | 7,747,500 | +0.25(+2.26%) |
Aug 23, 2007 | 11.09 | 11.13 | 10.84 | 10.96 | 16,177,235 | -0.06(-0.51%) |
Aug 22, 2007 | 10.81 | 11.01 | 10.77 | 11.01 | 18,915,376 | +0.53(+5.02%) |
Aug 21, 2007 | 10.68 | 10.58 | 10.36 | 10.49 | 9,764,008 | +0.14(+1.32%) |
Aug 20, 2007 | 10.50 | 10.52 | 10.20 | 10.35 | 11,933,245 | -0.06(-0.59%) |
Aug 17, 2007 | 9.723 | 10.51 | 10.12 | 10.41 | 14,777,079 | +0.29(+2.81%) |
Aug 16, 2007 | 10.12 | 10.16 | 9.426 | 10.13 | 14,149,959 | -0.06(-0.61%) |
Aug 15, 2007 | 10.45 | 10.57 | 10.16 | 10.19 | 13,333,406 | -0.38(-3.63%) |
Aug 14, 2007 | 10.75 | 10.77 | 10.49 | 10.57 | 5,963,313 | -0.09(-0.87%) |
Aug 13, 2007 | 10.77 | 10.83 | 10.65 | 10.66 | 5,740,274 | -0.07(-0.64%) |
Aug 10, 2007 | 10.55 | 10.83 | 10.52 | 10.73 | 7,649,969 | +0.10(+0.93%) |
Aug 09, 2007 | 10.78 | 10.91 | 10.63 | 10.63 | 5,423,162 | -0.50(-4.45%) |
Aug 08, 2007 | 11.03 | 11.18 | 10.96 | 11.13 | 7,392,225 | +0.30(+2.75%) |
Aug 07, 2007 | 10.61 | 10.88 | 10.54 | 10.83 | 5,428,710 | -0.04(-0.34%) |
Aug 06, 2007 | 10.60 | 10.87 | 10.50 | 10.87 | 8,886,307 | +0.26(+2.45%) |
Aug 03, 2007 | 10.73 | 11.02 | 10.58 | 10.61 | 5,870,500 | -0.42(-3.77%) |
Aug 02, 2007 | 10.91 | 11.19 | 10.90 | 11.02 | 8,216,829 | -0.02(-0.17%) |