Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.47 | 12.62 | 12.42 | 12.60 | 5,392,692 | +0.20(+1.63%) |
Oct 30, 2007 | 12.37 | 12.49 | 12.34 | 12.40 | 6,266,986 | +0.00(+0.03%) |
Oct 29, 2007 | 12.26 | 12.44 | 12.24 | 12.39 | 6,120,421 | +0.20(+1.68%) |
Oct 26, 2007 | 12.14 | 12.19 | 12.04 | 12.19 | 3,500,812 | +0.13(+1.06%) |
Oct 25, 2007 | 11.94 | 12.07 | 11.88 | 12.06 | 4,661,074 | +0.17(+1.39%) |
Oct 24, 2007 | 11.86 | 11.91 | 11.73 | 11.89 | 6,709,951 | +0.09(+0.75%) |
Oct 23, 2007 | 11.89 | 11.91 | 11.72 | 11.81 | 4,078,705 | -0.05(-0.41%) |
Oct 22, 2007 | 11.74 | 11.88 | 11.68 | 11.85 | 3,872,496 | +0.03(+0.27%) |
Oct 19, 2007 | 11.89 | 11.98 | 11.80 | 11.82 | 7,907,047 | -0.14(-1.17%) |
Oct 18, 2007 | 11.94 | 12.01 | 11.88 | 11.96 | 2,817,816 | -0.00(-0.02%) |
Oct 17, 2007 | 12.08 | 12.10 | 11.88 | 11.97 | 4,271,093 | -0.02(-0.17%) |
Oct 16, 2007 | 11.93 | 12.03 | 11.88 | 11.99 | 6,430,643 | -0.00(-0.01%) |
Oct 15, 2007 | 12.07 | 12.13 | 11.91 | 11.99 | 3,691,746 | -0.05(-0.41%) |
Oct 12, 2007 | 12.05 | 12.15 | 12.00 | 12.04 | 2,411,873 | +0.02(+0.13%) |
Oct 11, 2007 | 12.08 | 12.11 | 11.96 | 12.02 | 5,660,362 | +0.01(+0.05%) |
Oct 10, 2007 | 12.15 | 12.16 | 11.99 | 12.02 | 4,584,588 | -0.16(-1.30%) |
Oct 09, 2007 | 12.00 | 12.18 | 11.98 | 12.17 | 5,213,760 | +0.21(+1.75%) |
Oct 08, 2007 | 11.97 | 12.03 | 11.93 | 11.97 | 2,841,455 | -0.01(-0.05%) |
Oct 05, 2007 | 11.92 | 12.03 | 11.89 | 11.97 | 3,668,107 | +0.10(+0.82%) |
Oct 04, 2007 | 11.80 | 11.91 | 11.75 | 11.87 | 2,791,994 | +0.12(+0.98%) |
Oct 03, 2007 | 11.69 | 11.79 | 11.65 | 11.76 | 3,478,628 | +0.02(+0.19%) |
Oct 02, 2007 | 11.73 | 11.74 | 11.63 | 11.74 | 4,221,632 | +0.02(+0.16%) |
Oct 01, 2007 | 11.64 | 11.75 | 11.61 | 11.72 | 7,564,257 | +0.13(+1.09%) |
Sep 28, 2007 | 11.75 | 11.82 | 11.59 | 11.59 | 7,447,137 | -0.20(-1.69%) |
Sep 27, 2007 | 11.96 | 11.96 | 11.78 | 11.79 | 6,724,499 | -0.15(-1.27%) |
Sep 26, 2007 | 11.97 | 12.10 | 11.91 | 11.94 | 6,898,339 | +0.01(+0.05%) |
Sep 25, 2007 | 11.88 | 12.04 | 11.87 | 11.93 | 4,256,182 | +0.06(+0.54%) |
Sep 24, 2007 | 11.84 | 12.00 | 11.82 | 11.87 | 5,121,384 | +0.02(+0.21%) |
Sep 21, 2007 | 11.87 | 11.94 | 11.81 | 11.85 | 6,470,230 | +0.03(+0.27%) |
Sep 20, 2007 | 11.94 | 11.95 | 11.81 | 11.81 | 4,825,710 | -0.11(-0.91%) |
Sep 19, 2007 | 11.86 | 11.96 | 11.80 | 11.92 | 7,303,118 | +0.14(+1.19%) |
Sep 18, 2007 | 11.69 | 11.82 | 11.67 | 11.78 | 6,983,077 | +0.08(+0.72%) |
Sep 17, 2007 | 11.68 | 11.75 | 11.63 | 11.70 | 4,512,070 | -0.09(-0.73%) |
Sep 14, 2007 | 11.70 | 11.84 | 11.64 | 11.79 | 5,885,846 | +0.03(+0.23%) |
Sep 13, 2007 | 11.88 | 11.90 | 11.71 | 11.76 | 5,658,544 | -0.06(-0.49%) |
Sep 12, 2007 | 11.77 | 11.86 | 11.74 | 11.82 | 7,471,867 | +0.05(+0.40%) |
Sep 11, 2007 | 11.70 | 11.79 | 11.65 | 11.77 | 13,551,557 | +0.05(+0.45%) |
Sep 10, 2007 | 11.72 | 11.80 | 11.65 | 11.72 | 7,924,289 | +0.10(+0.88%) |
Sep 07, 2007 | 11.67 | 11.75 | 11.54 | 11.61 | 8,003,208 | -0.17(-1.45%) |
Sep 06, 2007 | 11.69 | 11.85 | 11.64 | 11.79 | 8,782,581 | +0.11(+0.91%) |
Sep 05, 2007 | 11.75 | 11.75 | 11.56 | 11.68 | 9,890,360 | -0.15(-1.28%) |
Sep 04, 2007 | 11.55 | 11.88 | 11.52 | 11.83 | 9,896,906 | +0.12(+1.02%) |
Aug 31, 2007 | 11.76 | 11.84 | 11.66 | 11.71 | 14,867,726 | -0.00(-0.02%) |
Aug 30, 2007 | 11.79 | 11.85 | 11.66 | 11.71 | 9,919,818 | -0.18(-1.53%) |
Aug 29, 2007 | 11.87 | 11.91 | 11.73 | 11.89 | 9,747,432 | +0.00(+0.04%) |
Aug 28, 2007 | 11.92 | 12.06 | 11.87 | 11.89 | 10,674,097 | -0.03(-0.27%) |
Aug 27, 2007 | 12.18 | 12.18 | 11.84 | 11.92 | 8,365,720 | -0.30(-2.45%) |
Aug 24, 2007 | 12.19 | 12.25 | 12.08 | 12.22 | 5,134,477 | +0.06(+0.49%) |
Aug 23, 2007 | 12.22 | 12.28 | 12.11 | 12.16 | 4,682,055 | -0.02(-0.14%) |
Aug 22, 2007 | 12.03 | 12.20 | 11.99 | 12.18 | 5,115,565 | +0.21(+1.78%) |
Aug 21, 2007 | 11.87 | 12.12 | 11.87 | 11.97 | 7,494,779 | -0.01(-0.08%) |
Aug 20, 2007 | 11.95 | 12.09 | 11.90 | 11.98 | 9,101,168 | -0.04(-0.30%) |
Aug 17, 2007 | 11.66 | 12.06 | 11.49 | 12.01 | 22,247,218 | +0.24(+2.08%) |
Aug 16, 2007 | 11.78 | 11.88 | 11.49 | 11.77 | 15,693,217 | -0.10(-0.85%) |
Aug 15, 2007 | 12.04 | 12.22 | 11.82 | 11.87 | 9,439,858 | -0.21(-1.77%) |
Aug 14, 2007 | 12.27 | 12.35 | 12.08 | 12.08 | 8,791,673 | -0.20(-1.61%) |
Aug 13, 2007 | 12.41 | 12.52 | 12.18 | 12.28 | 13,990,158 | -0.13(-1.03%) |
Aug 10, 2007 | 12.40 | 12.58 | 12.32 | 12.41 | 16,663,956 | -0.08(-0.66%) |
Aug 09, 2007 | 12.39 | 12.58 | 12.11 | 12.49 | 21,919,904 | -0.03(-0.27%) |
Aug 08, 2007 | 12.27 | 12.65 | 12.40 | 12.52 | 48,009,432 | +0.25(+2.07%) |
Aug 07, 2007 | 11.95 | 12.37 | 11.88 | 12.27 | 52,954,068 | +0.31(+2.63%) |
Aug 06, 2007 | 11.60 | 11.97 | 11.38 | 11.96 | 23,499,014 | +0.49(+4.26%) |
Aug 03, 2007 | 11.65 | 11.69 | 11.47 | 11.47 | 21,027,424 | -0.16(-1.41%) |
Aug 02, 2007 | 11.66 | 11.75 | 11.53 | 11.63 | 24,574,426 | -0.06(-0.54%) |