Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.20 | 12.33 | 12.05 | 12.27 | 6,862,585 | +0.08(+0.64%) |
Oct 30, 2007 | 12.12 | 12.28 | 12.04 | 12.19 | 5,858,515 | +0.07(+0.59%) |
Oct 29, 2007 | 11.98 | 12.22 | 11.98 | 12.12 | 7,168,366 | +0.04(+0.32%) |
Oct 26, 2007 | 12.02 | 12.27 | 11.91 | 12.08 | 13,282,073 | +0.20(+1.69%) |
Oct 25, 2007 | 11.82 | 12.02 | 11.68 | 11.88 | 9,752,102 | +0.15(+1.27%) |
Oct 24, 2007 | 11.70 | 11.77 | 11.43 | 11.73 | 8,765,667 | +0.06(+0.50%) |
Oct 23, 2007 | 11.83 | 12.11 | 11.48 | 11.67 | 7,789,016 | -0.05(-0.44%) |
Oct 22, 2007 | 11.35 | 11.84 | 11.25 | 11.72 | 8,538,911 | +0.20(+1.75%) |
Oct 19, 2007 | 11.81 | 11.84 | 11.49 | 11.52 | 11,892,796 | -0.34(-2.90%) |
Oct 18, 2007 | 11.83 | 11.94 | 11.63 | 11.87 | 12,724,951 | -0.08(-0.71%) |
Oct 17, 2007 | 12.18 | 12.32 | 11.89 | 11.95 | 8,837,606 | -0.09(-0.75%) |
Oct 16, 2007 | 12.24 | 12.27 | 12.01 | 12.04 | 7,560,874 | -0.20(-1.64%) |
Oct 15, 2007 | 12.44 | 12.44 | 12.10 | 12.24 | 9,883,885 | -0.10(-0.79%) |
Oct 12, 2007 | 12.32 | 12.51 | 12.28 | 12.34 | 6,366,243 | -0.03(-0.26%) |
Oct 11, 2007 | 12.27 | 12.81 | 12.17 | 12.37 | 16,000,420 | -0.18(-1.40%) |
Oct 10, 2007 | 12.27 | 12.62 | 12.26 | 12.55 | 15,258,388 | +0.23(+1.84%) |
Oct 09, 2007 | 12.23 | 12.33 | 12.19 | 12.32 | 15,657,058 | +0.08(+0.69%) |
Oct 08, 2007 | 12.26 | 12.30 | 12.06 | 12.24 | 9,011,286 | -0.04(-0.32%) |
Oct 05, 2007 | 12.04 | 12.38 | 11.91 | 12.28 | 11,028,137 | +0.33(+2.77%) |
Oct 04, 2007 | 12.13 | 12.26 | 11.89 | 11.94 | 13,302,349 | -0.16(-1.29%) |
Oct 03, 2007 | 12.20 | 12.24 | 11.98 | 12.10 | 13,674,797 | -0.18(-1.48%) |
Oct 02, 2007 | 12.01 | 12.33 | 11.98 | 12.28 | 11,870,644 | +0.27(+2.27%) |
Oct 01, 2007 | 11.97 | 12.09 | 11.85 | 12.01 | 12,807,520 | +0.04(+0.32%) |
Sep 28, 2007 | 11.91 | 12.04 | 11.75 | 11.97 | 12,049,516 | +0.09(+0.77%) |
Sep 27, 2007 | 11.80 | 12.09 | 11.78 | 11.88 | 9,712,586 | +0.04(+0.33%) |
Sep 26, 2007 | 11.68 | 12.01 | 11.68 | 11.84 | 13,108,833 | +0.16(+1.39%) |
Sep 25, 2007 | 11.91 | 11.91 | 11.54 | 11.68 | 15,181,149 | -0.25(-2.07%) |
Sep 24, 2007 | 11.98 | 12.14 | 11.88 | 11.93 | 15,911,203 | -0.12(-0.97%) |
Sep 21, 2007 | 11.83 | 12.12 | 11.76 | 12.04 | 17,179,418 | +0.21(+1.76%) |
Sep 20, 2007 | 12.19 | 12.24 | 11.77 | 11.83 | 14,957,191 | -0.45(-3.65%) |
Sep 19, 2007 | 12.17 | 12.33 | 12.11 | 12.28 | 14,757,271 | +0.23(+1.88%) |
Sep 18, 2007 | 11.54 | 12.13 | 11.54 | 12.05 | 13,249,169 | +0.41(+3.51%) |
Sep 17, 2007 | 11.55 | 11.71 | 11.50 | 11.65 | 8,586,616 | -0.04(-0.33%) |
Sep 14, 2007 | 11.61 | 11.78 | 11.54 | 11.68 | 10,802,922 | -0.09(-0.77%) |
Sep 13, 2007 | 11.67 | 11.88 | 11.56 | 11.78 | 15,540,458 | +0.17(+1.45%) |
Sep 12, 2007 | 11.67 | 11.73 | 11.61 | 11.61 | 16,977,088 | -0.08(-0.67%) |
Sep 11, 2007 | 11.52 | 11.72 | 11.51 | 11.68 | 11,930,845 | +0.19(+1.64%) |
Sep 10, 2007 | 11.60 | 11.68 | 11.33 | 11.50 | 15,071,087 | -0.15(-1.28%) |
Sep 07, 2007 | 11.68 | 11.75 | 11.51 | 11.65 | 17,753,622 | -0.20(-1.70%) |
Sep 06, 2007 | 12.35 | 12.39 | 11.81 | 11.85 | 21,045,886 | -0.49(-4.00%) |
Sep 05, 2007 | 12.22 | 12.41 | 11.92 | 12.34 | 15,138,540 | +0.06(+0.48%) |
Sep 04, 2007 | 12.33 | 12.44 | 12.10 | 12.28 | 11,744,450 | +0.10(+0.85%) |
Aug 31, 2007 | 12.18 | 12.31 | 12.05 | 12.18 | 10,882,101 | +0.14(+1.19%) |
Aug 30, 2007 | 12.01 | 12.11 | 11.90 | 12.04 | 6,888,311 | -0.08(-0.70%) |
Aug 29, 2007 | 11.83 | 12.17 | 11.73 | 12.12 | 8,544,765 | +0.39(+3.32%) |
Aug 28, 2007 | 11.99 | 12.02 | 11.72 | 11.73 | 13,322,649 | -0.16(-1.31%) |
Aug 27, 2007 | 12.07 | 12.08 | 11.87 | 11.89 | 10,245,489 | -0.13(-1.08%) |
Aug 24, 2007 | 11.68 | 12.02 | 11.64 | 12.02 | 23,791,446 | +0.72(+6.38%) |
Aug 23, 2007 | 11.45 | 11.51 | 11.15 | 11.30 | 11,952,412 | -0.05(-0.46%) |
Aug 22, 2007 | 11.49 | 11.64 | 11.22 | 11.35 | 14,744,491 | -0.10(-0.85%) |
Aug 21, 2007 | 11.29 | 11.48 | 11.21 | 11.44 | 10,041,474 | +0.16(+1.38%) |
Aug 20, 2007 | 11.26 | 11.39 | 11.19 | 11.29 | 9,514,021 | +0.08(+0.69%) |
Aug 17, 2007 | 10.88 | 11.28 | 10.81 | 11.21 | 19,705,536 | +0.65(+6.15%) |
Aug 16, 2007 | 10.69 | 10.87 | 10.41 | 10.56 | 21,623,714 | -0.13(-1.21%) |
Aug 15, 2007 | 10.85 | 11.07 | 10.67 | 10.69 | 16,566,691 | -0.16(-1.50%) |
Aug 14, 2007 | 11.26 | 11.28 | 10.85 | 10.85 | 14,461,971 | -0.31(-2.73%) |
Aug 13, 2007 | 11.04 | 11.28 | 11.04 | 11.16 | 15,082,314 | +0.29(+2.63%) |
Aug 10, 2007 | 10.15 | 10.95 | 9.867 | 10.87 | 30,689,152 | +0.71(+6.96%) |
Aug 09, 2007 | 10.57 | 10.75 | 10.06 | 10.17 | 38,976,968 | -0.05(-0.45%) |
Aug 08, 2007 | 10.45 | 10.45 | 10.15 | 10.21 | 21,834,910 | -0.19(-1.87%) |
Aug 07, 2007 | 10.39 | 10.50 | 10.24 | 10.41 | 24,091,834 | +0.01(+0.13%) |
Aug 06, 2007 | 10.83 | 10.84 | 10.24 | 10.39 | 26,712,622 | -0.33(-3.09%) |
Aug 03, 2007 | 10.77 | 11.17 | 10.72 | 10.72 | 11,207,699 | -0.45(-4.01%) |
Aug 02, 2007 | 11.11 | 11.30 | 11.04 | 11.17 | 11,209,948 | +0.05(+0.47%) |