Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.24 | 13.59 | 12.79 | 12.85 | 7,350,201 | -0.38(-2.88%) |
Oct 30, 2007 | 13.08 | 13.36 | 12.82 | 13.23 | 3,661,706 | +0.10(+0.72%) |
Oct 29, 2007 | 13.40 | 13.41 | 12.86 | 13.14 | 10,173,356 | -0.11(-0.85%) |
Oct 26, 2007 | 12.81 | 13.34 | 12.75 | 13.25 | 7,740,494 | +0.67(+5.30%) |
Oct 25, 2007 | 12.82 | 13.42 | 12.38 | 12.58 | 9,308,361 | -0.40(-3.07%) |
Oct 24, 2007 | 12.85 | 12.98 | 12.36 | 12.98 | 7,983,791 | +0.13(+1.01%) |
Oct 23, 2007 | 13.16 | 13.29 | 12.57 | 12.85 | 7,131,037 | -0.02(-0.13%) |
Oct 22, 2007 | 11.61 | 12.98 | 11.54 | 12.87 | 10,192,870 | +1.03(+8.70%) |
Oct 19, 2007 | 11.84 | 12.17 | 11.72 | 11.84 | 8,064,275 | -0.14(-1.16%) |
Oct 18, 2007 | 11.78 | 12.20 | 11.55 | 11.98 | 8,287,596 | +0.08(+0.65%) |
Oct 17, 2007 | 12.32 | 12.66 | 11.73 | 11.90 | 5,805,197 | -0.35(-2.90%) |
Oct 16, 2007 | 12.25 | 12.33 | 12.12 | 12.25 | 6,583,761 | -0.24(-1.94%) |
Oct 15, 2007 | 13.16 | 13.23 | 12.39 | 12.50 | 4,909,718 | -0.63(-4.82%) |
Oct 12, 2007 | 13.48 | 13.48 | 13.04 | 13.13 | 4,326,681 | -0.33(-2.45%) |
Oct 11, 2007 | 13.63 | 13.93 | 13.29 | 13.46 | 5,286,385 | +0.16(+1.17%) |
Oct 10, 2007 | 12.94 | 13.45 | 12.85 | 13.30 | 5,110,291 | +0.33(+2.54%) |
Oct 09, 2007 | 12.89 | 13.02 | 12.52 | 12.97 | 8,852,250 | +0.12(+0.94%) |
Oct 08, 2007 | 13.19 | 13.36 | 12.76 | 12.85 | 3,912,855 | -0.51(-3.82%) |
Oct 05, 2007 | 13.20 | 13.73 | 13.09 | 13.36 | 5,628,064 | +0.01(+0.06%) |
Oct 04, 2007 | 14.09 | 14.09 | 12.90 | 13.35 | 6,743,977 | -0.47(-3.38%) |
Oct 03, 2007 | 13.39 | 14.66 | 13.36 | 13.82 | 9,842,646 | +0.40(+2.97%) |
Oct 02, 2007 | 13.17 | 14.71 | 13.02 | 13.42 | 13,086,347 | +0.61(+4.80%) |
Oct 01, 2007 | 12.04 | 13.00 | 11.95 | 12.81 | 9,750,269 | +1.02(+8.67%) |
Sep 28, 2007 | 11.68 | 11.95 | 11.48 | 11.79 | 5,680,950 | -0.04(-0.37%) |
Sep 27, 2007 | 11.80 | 12.11 | 11.15 | 11.83 | 8,390,365 | +0.16(+1.41%) |
Sep 26, 2007 | 12.66 | 12.78 | 11.60 | 11.67 | 10,477,276 | -1.01(-7.99%) |
Sep 25, 2007 | 12.45 | 13.12 | 12.40 | 12.68 | 7,056,904 | -0.40(-3.05%) |
Sep 24, 2007 | 13.94 | 13.99 | 13.00 | 13.08 | 5,120,453 | -0.92(-6.56%) |
Sep 21, 2007 | 14.22 | 14.43 | 13.63 | 13.99 | 4,616,999 | +0.04(+0.31%) |
Sep 20, 2007 | 14.90 | 14.94 | 13.85 | 13.95 | 4,133,983 | -1.00(-6.66%) |
Sep 19, 2007 | 14.81 | 16.01 | 14.59 | 14.95 | 9,017,027 | +0.14(+0.94%) |
Sep 18, 2007 | 14.12 | 14.88 | 13.90 | 14.81 | 7,653,428 | +0.87(+6.28%) |
Sep 17, 2007 | 13.78 | 14.06 | 13.62 | 13.93 | 3,559,976 | +0.04(+0.31%) |
Sep 14, 2007 | 13.52 | 13.92 | 13.23 | 13.89 | 4,681,213 | +0.45(+3.35%) |
Sep 13, 2007 | 13.27 | 13.66 | 13.08 | 13.44 | 4,631,433 | +0.30(+2.31%) |
Sep 12, 2007 | 13.10 | 13.37 | 13.01 | 13.14 | 2,840,937 | -0.04(-0.33%) |
Sep 11, 2007 | 12.99 | 13.23 | 12.96 | 13.18 | 3,846,575 | +0.16(+1.20%) |
Sep 10, 2007 | 13.61 | 13.61 | 12.89 | 13.02 | 3,702,121 | -0.40(-2.97%) |
Sep 07, 2007 | 13.57 | 13.64 | 13.22 | 13.42 | 4,577,277 | -0.50(-3.61%) |
Sep 06, 2007 | 14.17 | 14.28 | 13.70 | 13.93 | 3,761,473 | -0.24(-1.71%) |
Sep 05, 2007 | 14.39 | 14.47 | 13.98 | 14.17 | 3,839,300 | -0.51(-3.48%) |
Sep 04, 2007 | 14.41 | 14.81 | 14.16 | 14.68 | 3,547,376 | +0.27(+1.86%) |
Aug 31, 2007 | 14.53 | 14.88 | 14.00 | 14.41 | 4,774,848 | +0.34(+2.40%) |
Aug 30, 2007 | 14.07 | 14.38 | 13.92 | 14.07 | 3,121,070 | -0.28(-1.93%) |
Aug 29, 2007 | 14.03 | 14.41 | 13.81 | 14.35 | 4,568,039 | +0.50(+3.63%) |
Aug 28, 2007 | 14.64 | 14.64 | 13.78 | 13.85 | 5,602,199 | -0.61(-4.25%) |
Aug 27, 2007 | 15.08 | 15.29 | 14.46 | 14.46 | 2,393,832 | -0.72(-4.73%) |
Aug 24, 2007 | 15.26 | 15.40 | 14.93 | 15.18 | 3,109,753 | -0.05(-0.34%) |
Aug 23, 2007 | 15.41 | 16.13 | 14.97 | 15.23 | 7,105,056 | +0.09(+0.57%) |
Aug 22, 2007 | 15.33 | 15.58 | 14.86 | 15.15 | 4,285,596 | +0.17(+1.16%) |
Aug 21, 2007 | 14.93 | 15.24 | 14.37 | 14.97 | 5,083,156 | -0.08(-0.52%) |
Aug 20, 2007 | 15.00 | 15.31 | 14.58 | 15.05 | 4,706,604 | -0.07(-0.46%) |
Aug 17, 2007 | 15.90 | 16.19 | 14.58 | 15.12 | 7,629,641 | +0.28(+1.87%) |
Aug 16, 2007 | 14.07 | 16.06 | 13.39 | 14.84 | 18,265,566 | +0.21(+1.42%) |
Aug 15, 2007 | 14.72 | 15.38 | 14.59 | 14.64 | 10,266,341 | -0.45(-2.98%) |
Aug 14, 2007 | 16.32 | 16.48 | 14.86 | 15.09 | 8,971,454 | -1.24(-7.59%) |
Aug 13, 2007 | 17.83 | 17.97 | 16.13 | 16.32 | 6,081,866 | -1.26(-7.19%) |
Aug 10, 2007 | 17.32 | 18.49 | 17.32 | 17.59 | 9,214,304 | -1.02(-5.49%) |
Aug 09, 2007 | 18.07 | 19.61 | 17.71 | 18.61 | 12,043,994 | -0.31(-1.65%) |
Aug 08, 2007 | 18.24 | 21.00 | 18.01 | 18.92 | 14,635,854 | +1.27(+7.21%) |
Aug 07, 2007 | 16.38 | 17.85 | 15.97 | 17.65 | 12,832,126 | +1.25(+7.60%) |
Aug 06, 2007 | 16.02 | 16.40 | 15.13 | 16.40 | 8,388,115 | +0.24(+1.50%) |
Aug 03, 2007 | 16.45 | 17.31 | 16.12 | 16.16 | 6,843,310 | -1.15(-6.65%) |
Aug 02, 2007 | 16.44 | 17.56 | 16.44 | 17.31 | 8,832,015 | +0.61(+3.63%) |