Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.04 | 11.47 | 11.04 | 11.38 | 7,655,089 | +0.34(+3.04%) |
Oct 30, 2007 | 10.96 | 11.11 | 10.94 | 11.05 | 4,557,397 | +0.00(+0.00%) |
Oct 29, 2007 | 11.07 | 11.21 | 10.99 | 11.05 | 4,056,392 | +0.04(+0.34%) |
Oct 26, 2007 | 11.10 | 11.17 | 10.92 | 11.01 | 5,348,191 | -0.10(-0.93%) |
Oct 25, 2007 | 11.09 | 11.28 | 10.92 | 11.11 | 14,427,739 | +0.13(+1.19%) |
Oct 24, 2007 | 10.64 | 11.12 | 10.57 | 10.98 | 15,124,480 | +0.45(+4.30%) |
Oct 23, 2007 | 10.27 | 10.54 | 10.26 | 10.53 | 8,070,123 | +0.01(+0.10%) |
Oct 22, 2007 | 10.29 | 10.53 | 10.19 | 10.52 | 7,191,525 | +0.20(+1.90%) |
Oct 19, 2007 | 10.67 | 10.71 | 10.31 | 10.32 | 12,412,451 | -0.36(-3.40%) |
Oct 18, 2007 | 10.76 | 10.80 | 10.57 | 10.68 | 8,568,925 | -0.12(-1.14%) |
Oct 17, 2007 | 10.89 | 10.94 | 10.77 | 10.81 | 8,817,921 | +0.04(+0.35%) |
Oct 16, 2007 | 10.87 | 10.93 | 10.77 | 10.77 | 7,956,104 | -0.12(-1.10%) |
Oct 15, 2007 | 10.95 | 11.02 | 10.80 | 10.89 | 7,801,187 | -0.01(-0.13%) |
Oct 12, 2007 | 10.87 | 10.96 | 10.83 | 10.90 | 10,390,317 | +0.03(+0.32%) |
Oct 11, 2007 | 11.19 | 11.21 | 10.86 | 10.87 | 12,709,904 | -0.32(-2.88%) |
Oct 10, 2007 | 10.96 | 11.23 | 10.90 | 11.19 | 21,428,406 | +0.22(+2.00%) |
Oct 09, 2007 | 11.64 | 11.73 | 10.78 | 10.97 | 46,746,944 | -1.59(-12.67%) |
Oct 08, 2007 | 12.52 | 12.63 | 12.46 | 12.57 | 3,803,546 | +0.04(+0.33%) |
Oct 05, 2007 | 12.56 | 12.61 | 12.47 | 12.52 | 4,886,958 | -0.01(-0.08%) |
Oct 04, 2007 | 12.58 | 12.63 | 12.49 | 12.53 | 3,116,102 | -0.07(-0.52%) |
Oct 03, 2007 | 12.62 | 12.72 | 12.53 | 12.60 | 4,313,181 | -0.04(-0.33%) |
Oct 02, 2007 | 12.64 | 12.74 | 12.63 | 12.64 | 3,752,215 | -0.03(-0.22%) |
Oct 01, 2007 | 12.55 | 12.74 | 12.49 | 12.67 | 5,473,063 | +0.21(+1.65%) |
Sep 28, 2007 | 12.70 | 12.71 | 12.45 | 12.46 | 4,718,148 | -0.20(-1.55%) |
Sep 27, 2007 | 12.73 | 12.82 | 12.60 | 12.66 | 2,757,510 | +0.02(+0.16%) |
Sep 26, 2007 | 12.59 | 12.75 | 12.55 | 12.64 | 3,752,110 | +0.11(+0.85%) |
Sep 25, 2007 | 12.49 | 12.65 | 12.46 | 12.53 | 4,486,525 | +0.01(+0.06%) |
Sep 24, 2007 | 12.58 | 12.61 | 12.41 | 12.52 | 5,129,093 | -0.05(-0.44%) |
Sep 21, 2007 | 12.63 | 12.66 | 12.55 | 12.58 | 9,125,924 | -0.03(-0.22%) |
Sep 20, 2007 | 12.74 | 12.74 | 12.55 | 12.61 | 4,573,860 | -0.05(-0.41%) |
Sep 19, 2007 | 12.68 | 12.78 | 12.55 | 12.66 | 4,624,608 | +0.02(+0.19%) |
Sep 18, 2007 | 12.62 | 12.77 | 12.52 | 12.63 | 8,233,981 | +0.12(+0.93%) |
Sep 17, 2007 | 12.58 | 12.64 | 12.47 | 12.52 | 3,752,474 | -0.12(-0.98%) |
Sep 14, 2007 | 12.64 | 12.73 | 12.58 | 12.64 | 5,797,515 | -0.01(-0.08%) |
Sep 13, 2007 | 12.78 | 12.78 | 12.57 | 12.65 | 5,514,305 | -0.04(-0.30%) |
Sep 12, 2007 | 12.83 | 12.83 | 12.64 | 12.69 | 4,722,660 | -0.19(-1.49%) |
Sep 11, 2007 | 12.90 | 12.98 | 12.77 | 12.88 | 5,932,110 | -0.01(-0.05%) |
Sep 10, 2007 | 12.94 | 13.04 | 12.79 | 12.89 | 6,317,021 | +0.01(+0.08%) |
Sep 07, 2007 | 13.17 | 13.19 | 12.87 | 12.88 | 13,593,570 | -0.36(-2.75%) |
Sep 06, 2007 | 13.24 | 13.36 | 13.14 | 13.24 | 90,047,984 | +0.08(+0.60%) |
Sep 05, 2007 | 13.31 | 13.40 | 13.13 | 13.16 | 7,754,493 | -0.25(-1.84%) |
Sep 04, 2007 | 13.21 | 13.48 | 13.18 | 13.41 | 5,755,280 | +0.19(+1.45%) |
Aug 31, 2007 | 13.15 | 13.26 | 13.08 | 13.22 | 7,557,970 | +0.35(+2.72%) |
Aug 30, 2007 | 12.95 | 13.13 | 12.85 | 12.87 | 4,820,283 | -0.09(-0.66%) |
Aug 29, 2007 | 12.68 | 13.07 | 12.61 | 12.95 | 4,684,499 | +0.32(+2.53%) |
Aug 28, 2007 | 12.69 | 12.77 | 12.56 | 12.63 | 3,863,089 | -0.09(-0.67%) |
Aug 27, 2007 | 12.70 | 12.77 | 12.66 | 12.72 | 2,510,660 | -0.04(-0.35%) |
Aug 24, 2007 | 12.71 | 12.80 | 12.69 | 12.76 | 3,916,533 | +0.02(+0.13%) |
Aug 23, 2007 | 12.89 | 12.90 | 12.64 | 12.75 | 4,327,123 | -0.13(-1.04%) |
Aug 22, 2007 | 13.11 | 13.12 | 12.73 | 12.88 | 5,715,379 | -0.16(-1.24%) |
Aug 21, 2007 | 12.94 | 13.12 | 12.90 | 13.04 | 3,924,874 | +0.00(+0.03%) |
Aug 20, 2007 | 13.03 | 13.09 | 12.87 | 13.04 | 4,614,545 | +0.05(+0.42%) |
Aug 17, 2007 | 12.72 | 13.05 | 12.55 | 12.98 | 6,836,538 | +0.31(+2.44%) |
Aug 16, 2007 | 12.73 | 12.92 | 12.53 | 12.68 | 10,164,403 | -0.11(-0.83%) |
Aug 15, 2007 | 12.82 | 13.08 | 12.74 | 12.78 | 7,875,527 | -0.05(-0.37%) |
Aug 14, 2007 | 13.10 | 13.18 | 12.80 | 12.83 | 6,666,441 | -0.19(-1.48%) |
Aug 13, 2007 | 13.33 | 13.45 | 12.91 | 13.02 | 8,668,262 | -0.30(-2.27%) |
Aug 10, 2007 | 13.45 | 13.75 | 13.12 | 13.32 | 9,662,978 | -0.24(-1.77%) |
Aug 09, 2007 | 13.19 | 14.20 | 13.11 | 13.56 | 16,614,815 | +0.34(+2.60%) |
Aug 08, 2007 | 13.00 | 13.28 | 12.97 | 13.22 | 10,965,799 | +0.37(+2.91%) |
Aug 07, 2007 | 12.50 | 12.98 | 12.48 | 12.85 | 10,844,733 | +0.13(+1.02%) |
Aug 06, 2007 | 12.71 | 12.88 | 12.60 | 12.72 | 11,176,159 | +0.10(+0.76%) |
Aug 03, 2007 | 12.73 | 12.96 | 12.61 | 12.62 | 18,018,168 | -0.32(-2.44%) |
Aug 02, 2007 | 12.71 | 13.02 | 12.70 | 12.94 | 11,476,946 | +0.16(+1.26%) |