Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.61 | 13.91 | 13.54 | 13.88 | 6,018,243 | +0.26(+1.94%) |
Oct 30, 2007 | 13.46 | 13.83 | 13.42 | 13.61 | 5,807,253 | +0.05(+0.34%) |
Oct 29, 2007 | 13.37 | 13.60 | 13.35 | 13.56 | 4,173,335 | +0.19(+1.44%) |
Oct 26, 2007 | 13.54 | 13.54 | 13.27 | 13.37 | 3,838,953 | -0.02(-0.18%) |
Oct 25, 2007 | 13.28 | 13.45 | 13.11 | 13.40 | 5,936,610 | +0.29(+2.25%) |
Oct 24, 2007 | 12.94 | 13.16 | 12.84 | 13.10 | 5,427,646 | +0.14(+1.11%) |
Oct 23, 2007 | 13.45 | 13.53 | 12.90 | 12.96 | 6,173,346 | -0.50(-3.68%) |
Oct 22, 2007 | 13.16 | 13.47 | 13.14 | 13.45 | 4,744,767 | +0.24(+1.81%) |
Oct 19, 2007 | 13.22 | 13.39 | 13.03 | 13.21 | 12,044,650 | +0.31(+2.42%) |
Oct 18, 2007 | 12.68 | 13.74 | 12.36 | 12.90 | 23,053,816 | +0.19(+1.47%) |
Oct 17, 2007 | 12.86 | 13.08 | 12.43 | 12.72 | 5,893,282 | -0.18(-1.43%) |
Oct 16, 2007 | 12.36 | 12.97 | 12.36 | 12.90 | 8,400,674 | +0.44(+3.54%) |
Oct 15, 2007 | 12.60 | 12.62 | 12.32 | 12.46 | 6,765,500 | -0.19(-1.53%) |
Oct 12, 2007 | 12.73 | 12.80 | 12.60 | 12.65 | 3,310,536 | -0.07(-0.59%) |
Oct 11, 2007 | 13.15 | 13.15 | 12.67 | 12.73 | 6,305,215 | -0.40(-3.02%) |
Oct 10, 2007 | 13.22 | 13.28 | 13.13 | 13.13 | 6,951,372 | -0.11(-0.82%) |
Oct 09, 2007 | 13.36 | 13.36 | 13.08 | 13.23 | 4,913,684 | -0.07(-0.55%) |
Oct 08, 2007 | 13.42 | 13.44 | 13.28 | 13.31 | 1,871,281 | -0.12(-0.87%) |
Oct 05, 2007 | 13.33 | 13.47 | 13.33 | 13.42 | 2,189,023 | +0.20(+1.48%) |
Oct 04, 2007 | 13.49 | 13.49 | 13.19 | 13.23 | 3,350,724 | -0.18(-1.34%) |
Oct 03, 2007 | 13.36 | 13.49 | 13.35 | 13.41 | 4,911,173 | -0.01(-0.07%) |
Oct 02, 2007 | 13.36 | 13.45 | 13.33 | 13.42 | 3,402,216 | +0.03(+0.20%) |
Oct 01, 2007 | 12.86 | 13.45 | 12.86 | 13.39 | 4,655,598 | +0.53(+4.12%) |
Sep 28, 2007 | 12.88 | 13.00 | 12.81 | 12.86 | 3,052,450 | -0.13(-1.02%) |
Sep 27, 2007 | 12.89 | 13.02 | 12.70 | 12.99 | 3,092,638 | +0.10(+0.78%) |
Sep 26, 2007 | 13.05 | 13.09 | 12.85 | 12.89 | 3,333,770 | -0.04(-0.34%) |
Sep 25, 2007 | 13.13 | 13.16 | 12.84 | 12.94 | 5,762,041 | -0.31(-2.34%) |
Sep 24, 2007 | 13.38 | 13.47 | 13.14 | 13.25 | 3,929,064 | -0.12(-0.89%) |
Sep 21, 2007 | 13.60 | 13.61 | 13.33 | 13.37 | 3,436,125 | -0.09(-0.67%) |
Sep 20, 2007 | 13.69 | 13.78 | 13.45 | 13.46 | 3,045,542 | -0.24(-1.73%) |
Sep 19, 2007 | 13.59 | 14.17 | 13.59 | 13.69 | 6,300,819 | +0.24(+1.80%) |
Sep 18, 2007 | 12.91 | 13.48 | 12.88 | 13.45 | 4,285,110 | +0.55(+4.30%) |
Sep 17, 2007 | 12.96 | 12.96 | 12.82 | 12.90 | 3,426,706 | -0.14(-1.05%) |
Sep 14, 2007 | 12.94 | 13.05 | 12.81 | 13.03 | 2,785,572 | +0.04(+0.32%) |
Sep 13, 2007 | 12.92 | 13.05 | 12.83 | 12.99 | 3,072,544 | +0.08(+0.59%) |
Sep 12, 2007 | 12.85 | 13.04 | 12.76 | 12.92 | 3,509,595 | +0.01(+0.07%) |
Sep 11, 2007 | 12.69 | 12.94 | 12.61 | 12.91 | 3,321,211 | +0.33(+2.63%) |
Sep 10, 2007 | 12.82 | 12.84 | 12.46 | 12.58 | 2,510,531 | -0.21(-1.68%) |
Sep 07, 2007 | 12.84 | 12.93 | 12.74 | 12.79 | 3,846,175 | -0.18(-1.40%) |
Sep 06, 2007 | 12.92 | 13.14 | 12.83 | 12.97 | 4,616,038 | +0.04(+0.31%) |
Sep 05, 2007 | 12.96 | 13.00 | 12.75 | 12.93 | 5,130,326 | -0.13(-0.96%) |
Sep 04, 2007 | 12.72 | 13.15 | 12.71 | 13.06 | 4,032,047 | +0.34(+2.69%) |
Aug 31, 2007 | 12.74 | 12.80 | 12.67 | 12.72 | 5,441,788 | +0.06(+0.44%) |
Aug 30, 2007 | 12.81 | 12.75 | 12.58 | 12.66 | 2,987,771 | -0.15(-1.14%) |
Aug 29, 2007 | 12.55 | 12.81 | 12.53 | 12.81 | 5,004,109 | +0.31(+2.48%) |
Aug 28, 2007 | 12.85 | 12.87 | 12.49 | 12.50 | 3,526,550 | -0.46(-3.59%) |
Aug 27, 2007 | 13.12 | 13.12 | 12.95 | 12.96 | 3,393,425 | -0.20(-1.50%) |
Aug 24, 2007 | 13.14 | 13.18 | 13.05 | 13.16 | 2,292,634 | +0.00(+0.01%) |
Aug 23, 2007 | 13.04 | 13.20 | 13.04 | 13.16 | 3,229,531 | +0.12(+0.89%) |
Aug 22, 2007 | 13.22 | 13.26 | 12.95 | 13.04 | 2,721,522 | -0.06(-0.44%) |
Aug 21, 2007 | 13.19 | 13.28 | 13.05 | 13.10 | 3,389,657 | -0.09(-0.66%) |
Aug 20, 2007 | 13.19 | 13.27 | 13.00 | 13.19 | 2,921,209 | -0.00(-0.01%) |
Aug 17, 2007 | 13.81 | 13.81 | 12.86 | 13.19 | 4,809,445 | +0.35(+2.72%) |
Aug 16, 2007 | 12.98 | 12.98 | 12.50 | 12.84 | 7,220,134 | -0.14(-1.12%) |
Aug 15, 2007 | 13.44 | 13.46 | 12.97 | 12.98 | 7,881,845 | -0.56(-4.14%) |
Aug 14, 2007 | 13.96 | 14.07 | 13.53 | 13.54 | 4,321,531 | -0.45(-3.23%) |
Aug 13, 2007 | 14.22 | 14.38 | 13.99 | 14.00 | 2,935,024 | -0.22(-1.58%) |
Aug 10, 2007 | 14.28 | 14.50 | 13.87 | 14.22 | 6,303,331 | -0.33(-2.24%) |
Aug 09, 2007 | 14.81 | 14.81 | 14.21 | 14.55 | 8,275,084 | -0.27(-1.81%) |
Aug 08, 2007 | 14.79 | 14.93 | 14.62 | 14.81 | 10,645,584 | -0.00(-0.01%) |
Aug 07, 2007 | 14.16 | 14.85 | 14.09 | 14.82 | 7,115,266 | +0.66(+4.66%) |
Aug 06, 2007 | 14.07 | 14.23 | 13.69 | 14.16 | 4,146,672 | +0.33(+2.36%) |
Aug 03, 2007 | 13.95 | 14.02 | 13.83 | 13.83 | 4,560,150 | -0.09(-0.62%) |
Aug 02, 2007 | 13.80 | 13.92 | 13.75 | 13.92 | 3,942,878 | +0.16(+1.19%) |