Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.937 | 10.17 | 9.913 | 10.15 | 8,223,424 | +0.23(+2.35%) |
Oct 30, 2007 | 9.967 | 9.991 | 9.869 | 9.913 | 7,276,945 | -0.06(-0.61%) |
Oct 29, 2007 | 10.06 | 10.09 | 9.943 | 9.974 | 12,542,986 | -0.20(-1.99%) |
Oct 26, 2007 | 9.913 | 10.18 | 9.903 | 10.18 | 6,302,584 | +0.35(+3.61%) |
Oct 25, 2007 | 9.923 | 9.933 | 9.751 | 9.822 | 16,336,188 | -0.24(-2.38%) |
Oct 24, 2007 | 10.09 | 10.11 | 9.899 | 10.06 | 18,250,876 | -0.05(-0.47%) |
Oct 23, 2007 | 10.01 | 10.12 | 9.930 | 10.11 | 11,929,016 | +0.30(+3.10%) |
Oct 22, 2007 | 9.562 | 9.822 | 9.528 | 9.805 | 19,624,234 | -0.03(-0.31%) |
Oct 19, 2007 | 9.964 | 10.01 | 9.803 | 9.835 | 16,553,444 | -0.21(-2.12%) |
Oct 18, 2007 | 10.02 | 10.16 | 9.987 | 10.05 | 30,470,976 | -0.27(-2.59%) |
Oct 17, 2007 | 10.47 | 10.49 | 10.24 | 10.31 | 28,978,826 | -0.26(-2.49%) |
Oct 16, 2007 | 10.43 | 10.70 | 10.33 | 10.58 | 126,647,056 | -3.24(-23.45%) |
Oct 15, 2007 | 13.97 | 13.99 | 13.70 | 13.82 | 11,569,940 | -0.09(-0.63%) |
Oct 12, 2007 | 13.80 | 13.98 | 13.76 | 13.91 | 6,795,779 | +0.15(+1.10%) |
Oct 11, 2007 | 14.14 | 14.17 | 13.65 | 13.76 | 12,282,760 | +0.12(+0.92%) |
Oct 10, 2007 | 13.73 | 13.75 | 13.56 | 13.63 | 10,597,410 | -0.07(-0.52%) |
Oct 09, 2007 | 13.59 | 13.72 | 13.53 | 13.70 | 5,007,983 | -0.01(-0.05%) |
Oct 08, 2007 | 13.63 | 13.74 | 13.59 | 13.71 | 6,067,933 | -0.25(-1.77%) |
Oct 05, 2007 | 13.82 | 14.03 | 13.80 | 13.95 | 9,307,843 | +0.42(+3.12%) |
Oct 04, 2007 | 13.57 | 13.60 | 13.46 | 13.53 | 5,991,362 | -0.07(-0.52%) |
Oct 03, 2007 | 13.61 | 13.78 | 13.58 | 13.60 | 5,739,785 | +0.20(+1.46%) |
Oct 02, 2007 | 13.43 | 13.46 | 13.35 | 13.41 | 3,330,214 | -0.16(-1.17%) |
Oct 01, 2007 | 13.36 | 13.60 | 13.34 | 13.57 | 2,904,986 | +0.13(+0.95%) |
Sep 28, 2007 | 13.51 | 13.55 | 13.37 | 13.44 | 6,586,454 | +0.00(+0.03%) |
Sep 27, 2007 | 13.27 | 13.49 | 13.26 | 13.43 | 6,483,011 | +0.30(+2.26%) |
Sep 26, 2007 | 13.13 | 13.17 | 13.08 | 13.14 | 3,479,186 | -0.06(-0.46%) |
Sep 25, 2007 | 13.06 | 13.24 | 13.05 | 13.20 | 4,612,607 | +0.15(+1.16%) |
Sep 24, 2007 | 13.19 | 13.22 | 13.00 | 13.05 | 4,642,071 | -0.17(-1.30%) |
Sep 21, 2007 | 13.34 | 13.35 | 13.17 | 13.22 | 8,887,150 | +0.07(+0.54%) |
Sep 20, 2007 | 13.34 | 13.36 | 12.94 | 13.15 | 27,107,390 | -0.52(-3.83%) |
Sep 19, 2007 | 13.73 | 13.77 | 13.57 | 13.67 | 9,470,768 | +0.04(+0.27%) |
Sep 18, 2007 | 13.20 | 13.69 | 13.11 | 13.63 | 7,158,726 | +0.56(+4.31%) |
Sep 17, 2007 | 13.22 | 13.24 | 13.01 | 13.07 | 4,387,185 | -0.19(-1.43%) |
Sep 14, 2007 | 13.35 | 13.36 | 13.24 | 13.26 | 5,570,089 | -0.11(-0.81%) |
Sep 13, 2007 | 13.35 | 13.44 | 13.28 | 13.37 | 9,323,896 | +0.12(+0.92%) |
Sep 12, 2007 | 13.04 | 13.33 | 13.02 | 13.25 | 10,264,128 | +0.33(+2.54%) |
Sep 11, 2007 | 12.69 | 12.98 | 12.65 | 12.92 | 11,184,884 | +0.68(+5.55%) |
Sep 10, 2007 | 12.38 | 12.42 | 12.14 | 12.24 | 3,288,760 | -0.01(-0.11%) |
Sep 07, 2007 | 12.29 | 12.36 | 12.13 | 12.25 | 6,478,017 | -0.08(-0.63%) |
Sep 06, 2007 | 12.50 | 12.51 | 12.30 | 12.33 | 8,445,544 | -0.07(-0.54%) |
Sep 05, 2007 | 12.39 | 12.49 | 12.31 | 12.40 | 6,541,716 | -0.27(-2.16%) |
Sep 04, 2007 | 12.43 | 12.76 | 12.40 | 12.67 | 5,893,508 | +0.11(+0.86%) |
Aug 31, 2007 | 12.55 | 12.65 | 12.42 | 12.56 | 4,077,314 | +0.30(+2.42%) |
Aug 30, 2007 | 12.12 | 12.40 | 12.10 | 12.27 | 3,513,670 | -0.03(-0.25%) |
Aug 29, 2007 | 12.04 | 12.32 | 11.98 | 12.30 | 4,527,272 | +0.42(+3.53%) |
Aug 28, 2007 | 12.15 | 12.21 | 11.86 | 11.88 | 6,809,335 | -0.33(-2.74%) |
Aug 27, 2007 | 12.30 | 12.32 | 12.20 | 12.21 | 4,649,979 | -0.29(-2.35%) |
Aug 24, 2007 | 12.31 | 12.53 | 12.30 | 12.51 | 5,915,383 | +0.15(+1.20%) |
Aug 23, 2007 | 12.29 | 12.43 | 12.25 | 12.36 | 5,498,274 | +0.09(+0.77%) |
Aug 22, 2007 | 12.11 | 12.28 | 12.09 | 12.26 | 3,412,279 | +0.21(+1.77%) |
Aug 21, 2007 | 11.99 | 12.13 | 11.94 | 12.05 | 3,203,132 | -0.01(-0.06%) |
Aug 20, 2007 | 11.99 | 12.10 | 11.89 | 12.06 | 3,997,754 | +0.06(+0.51%) |
Aug 17, 2007 | 11.85 | 12.05 | 11.68 | 12.00 | 9,002,464 | +0.23(+1.95%) |
Aug 16, 2007 | 11.68 | 11.90 | 11.36 | 11.77 | 14,324,939 | -0.19(-1.58%) |
Aug 15, 2007 | 12.05 | 12.28 | 11.93 | 11.96 | 7,522,191 | -0.26(-2.13%) |
Aug 14, 2007 | 12.36 | 12.44 | 12.21 | 12.22 | 5,081,675 | -0.09(-0.71%) |
Aug 13, 2007 | 12.47 | 12.48 | 12.29 | 12.30 | 5,585,629 | -0.30(-2.41%) |
Aug 10, 2007 | 12.49 | 12.66 | 12.35 | 12.61 | 8,003,342 | +0.09(+0.73%) |
Aug 09, 2007 | 12.61 | 12.83 | 12.48 | 12.52 | 9,218,927 | -0.57(-4.34%) |
Aug 08, 2007 | 12.89 | 13.13 | 12.89 | 13.08 | 7,379,423 | +0.28(+2.16%) |
Aug 07, 2007 | 12.65 | 12.88 | 12.62 | 12.81 | 5,893,916 | -0.05(-0.39%) |
Aug 06, 2007 | 12.81 | 12.86 | 12.59 | 12.86 | 7,556,509 | +0.17(+1.36%) |
Aug 03, 2007 | 12.76 | 13.14 | 12.68 | 12.68 | 6,115,986 | -0.35(-2.69%) |
Aug 02, 2007 | 12.89 | 13.10 | 12.87 | 13.04 | 11,322,305 | +0.37(+2.90%) |