Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.065 | 9.065 | 8.076 | 8.227 | 50,174,792 | -0.51(-5.88%) |
Oct 30, 2007 | 9.019 | 9.175 | 8.673 | 8.741 | 20,551,520 | -0.33(-3.67%) |
Oct 29, 2007 | 9.510 | 9.690 | 9.038 | 9.074 | 27,217,358 | -0.55(-5.76%) |
Oct 26, 2007 | 9.514 | 9.890 | 8.340 | 9.628 | 64,718,060 | +0.65(+7.19%) |
Oct 25, 2007 | 10.50 | 11.00 | 8.367 | 8.982 | 90,644,448 | -1.57(-14.86%) |
Oct 24, 2007 | 10.92 | 10.93 | 9.974 | 10.55 | 39,940,624 | -0.52(-4.73%) |
Oct 23, 2007 | 11.26 | 11.36 | 10.85 | 11.07 | 14,070,768 | -0.19(-1.68%) |
Oct 22, 2007 | 10.82 | 11.37 | 10.81 | 11.26 | 13,724,554 | +0.32(+2.88%) |
Oct 19, 2007 | 11.42 | 11.43 | 10.93 | 10.95 | 23,497,316 | -0.59(-5.15%) |
Oct 18, 2007 | 11.57 | 11.73 | 11.35 | 11.54 | 20,933,410 | -0.09(-0.80%) |
Oct 17, 2007 | 12.22 | 12.37 | 11.53 | 11.64 | 21,501,540 | -0.50(-4.14%) |
Oct 16, 2007 | 12.44 | 12.50 | 12.11 | 12.14 | 9,792,641 | -0.33(-2.68%) |
Oct 15, 2007 | 12.82 | 12.98 | 12.41 | 12.47 | 7,962,177 | -0.35(-2.76%) |
Oct 12, 2007 | 12.88 | 12.98 | 12.75 | 12.83 | 6,326,457 | +0.02(+0.18%) |
Oct 11, 2007 | 12.56 | 13.19 | 12.53 | 12.80 | 15,023,509 | +0.21(+1.69%) |
Oct 10, 2007 | 12.82 | 12.91 | 12.54 | 12.59 | 8,600,407 | -0.34(-2.66%) |
Oct 09, 2007 | 12.75 | 12.98 | 12.62 | 12.94 | 9,263,747 | +0.29(+2.28%) |
Oct 08, 2007 | 13.03 | 13.05 | 12.62 | 12.65 | 8,324,189 | -0.31(-2.39%) |
Oct 05, 2007 | 12.54 | 13.12 | 12.54 | 12.96 | 18,139,848 | +0.50(+4.04%) |
Oct 04, 2007 | 12.38 | 12.49 | 12.31 | 12.45 | 5,973,725 | +0.20(+1.62%) |
Oct 03, 2007 | 12.17 | 12.61 | 12.12 | 12.25 | 11,713,084 | +0.06(+0.52%) |
Oct 02, 2007 | 12.19 | 12.25 | 12.07 | 12.19 | 8,058,958 | +0.07(+0.60%) |
Oct 01, 2007 | 11.70 | 12.12 | 11.68 | 12.12 | 10,352,923 | +0.45(+3.85%) |
Sep 28, 2007 | 11.86 | 11.89 | 11.56 | 11.67 | 12,437,632 | -0.29(-2.45%) |
Sep 27, 2007 | 11.47 | 12.12 | 11.43 | 11.96 | 8,973,928 | +0.49(+4.30%) |
Sep 26, 2007 | 11.48 | 11.56 | 11.33 | 11.47 | 7,205,195 | +0.04(+0.38%) |
Sep 25, 2007 | 11.31 | 11.57 | 11.27 | 11.43 | 8,038,032 | -0.04(-0.33%) |
Sep 24, 2007 | 11.66 | 11.72 | 11.41 | 11.46 | 7,399,896 | -0.16(-1.38%) |
Sep 21, 2007 | 11.60 | 11.76 | 11.42 | 11.62 | 16,148,258 | +0.02(+0.20%) |
Sep 20, 2007 | 12.26 | 12.27 | 11.57 | 11.60 | 15,533,062 | -0.66(-5.41%) |
Sep 19, 2007 | 11.85 | 12.66 | 11.76 | 12.26 | 22,890,998 | +0.42(+3.52%) |
Sep 18, 2007 | 10.99 | 12.00 | 10.98 | 11.85 | 22,851,238 | +0.86(+7.83%) |
Sep 17, 2007 | 11.09 | 11.12 | 10.85 | 10.99 | 5,418,151 | -0.11(-0.98%) |
Sep 14, 2007 | 11.07 | 11.14 | 10.89 | 11.10 | 8,259,843 | +0.01(+0.09%) |
Sep 13, 2007 | 10.91 | 11.20 | 10.91 | 11.09 | 9,378,315 | +0.21(+1.97%) |
Sep 12, 2007 | 11.08 | 11.08 | 10.81 | 10.87 | 9,869,542 | -0.24(-2.17%) |
Sep 11, 2007 | 11.02 | 11.18 | 10.95 | 11.11 | 9,074,894 | +0.14(+1.24%) |
Sep 10, 2007 | 11.01 | 11.11 | 10.68 | 10.98 | 10,643,788 | +0.04(+0.35%) |
Sep 07, 2007 | 11.09 | 11.18 | 10.84 | 10.94 | 16,683,429 | -0.38(-3.33%) |
Sep 06, 2007 | 11.52 | 11.57 | 11.24 | 11.32 | 9,930,226 | -0.21(-1.81%) |
Sep 05, 2007 | 11.66 | 11.75 | 11.47 | 11.52 | 19,774,134 | -0.31(-2.63%) |
Sep 04, 2007 | 11.47 | 11.95 | 11.26 | 11.84 | 18,373,168 | +0.37(+3.20%) |
Aug 31, 2007 | 11.74 | 11.77 | 11.29 | 11.47 | 17,588,982 | +0.34(+3.06%) |
Aug 30, 2007 | 10.76 | 11.23 | 10.55 | 11.13 | 16,850,310 | +0.19(+1.75%) |
Aug 29, 2007 | 10.91 | 11.08 | 10.45 | 10.94 | 13,230,711 | +0.13(+1.24%) |
Aug 28, 2007 | 11.07 | 11.10 | 10.64 | 10.80 | 13,957,351 | -0.32(-2.90%) |
Aug 27, 2007 | 11.37 | 11.37 | 11.08 | 11.13 | 13,431,900 | -0.09(-0.82%) |
Aug 24, 2007 | 11.56 | 11.56 | 11.15 | 11.22 | 12,650,550 | -0.27(-2.31%) |
Aug 23, 2007 | 11.59 | 11.89 | 11.35 | 11.48 | 16,660,411 | -0.11(-0.94%) |
Aug 22, 2007 | 11.51 | 11.96 | 11.47 | 11.59 | 18,583,470 | +0.09(+0.76%) |
Aug 21, 2007 | 11.83 | 11.91 | 11.46 | 11.51 | 17,593,690 | -0.33(-2.75%) |
Aug 20, 2007 | 12.08 | 12.20 | 11.52 | 11.83 | 21,967,134 | -0.33(-2.69%) |
Aug 17, 2007 | 11.65 | 12.16 | 11.30 | 12.16 | 49,318,416 | +1.29(+11.85%) |
Aug 16, 2007 | 9.799 | 10.97 | 9.644 | 10.87 | 60,170,564 | +0.81(+8.04%) |
Aug 15, 2007 | 9.800 | 10.65 | 9.758 | 10.06 | 40,468,540 | +0.26(+2.65%) |
Aug 14, 2007 | 10.21 | 10.42 | 9.749 | 9.800 | 31,831,088 | -0.49(-4.79%) |
Aug 13, 2007 | 11.33 | 11.67 | 10.19 | 10.29 | 38,580,984 | -0.89(-7.95%) |
Aug 10, 2007 | 11.00 | 11.47 | 10.82 | 11.18 | 27,411,494 | -0.09(-0.83%) |
Aug 09, 2007 | 11.45 | 11.80 | 10.94 | 11.28 | 28,876,206 | -0.67(-5.60%) |
Aug 08, 2007 | 11.39 | 12.17 | 11.09 | 11.95 | 44,176,100 | +0.71(+6.28%) |
Aug 07, 2007 | 10.74 | 11.47 | 10.56 | 11.24 | 49,710,672 | +0.50(+4.63%) |
Aug 06, 2007 | 9.713 | 10.74 | 9.357 | 10.74 | 40,989,412 | +0.93(+9.44%) |
Aug 03, 2007 | 9.917 | 10.58 | 9.751 | 9.816 | 42,154,264 | -0.77(-7.26%) |
Aug 02, 2007 | 10.84 | 11.31 | 10.48 | 10.58 | 41,281,080 | -0.11(-1.04%) |