Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.42 | 13.51 | 13.30 | 13.51 | 76,297,136 | +0.12(+0.92%) |
Oct 30, 2007 | 13.47 | 13.49 | 13.37 | 13.38 | 56,367,356 | -0.11(-0.79%) |
Oct 29, 2007 | 13.47 | 13.57 | 13.36 | 13.49 | 56,734,940 | +0.09(+0.68%) |
Oct 26, 2007 | 13.35 | 13.42 | 13.16 | 13.40 | 62,407,448 | +0.15(+1.12%) |
Oct 25, 2007 | 13.42 | 13.50 | 13.11 | 13.25 | 73,125,976 | -0.18(-1.32%) |
Oct 24, 2007 | 13.54 | 13.54 | 13.04 | 13.43 | 93,258,184 | -0.15(-1.12%) |
Oct 23, 2007 | 13.41 | 13.62 | 13.32 | 13.58 | 85,667,112 | +0.27(+2.06%) |
Oct 22, 2007 | 13.24 | 13.41 | 13.19 | 13.31 | 62,511,960 | -0.06(-0.48%) |
Oct 19, 2007 | 13.48 | 13.54 | 13.26 | 13.37 | 85,922,352 | -0.14(-1.05%) |
Oct 18, 2007 | 13.53 | 13.69 | 13.48 | 13.51 | 65,140,720 | -0.04(-0.29%) |
Oct 17, 2007 | 13.76 | 13.76 | 13.36 | 13.55 | 69,608,008 | +0.04(+0.26%) |
Oct 16, 2007 | 13.63 | 13.81 | 13.49 | 13.52 | 77,342,360 | -0.12(-0.88%) |
Oct 15, 2007 | 13.58 | 13.80 | 13.58 | 13.64 | 58,280,140 | -0.03(-0.24%) |
Oct 12, 2007 | 13.55 | 13.69 | 13.49 | 13.67 | 45,578,800 | +0.22(+1.63%) |
Oct 11, 2007 | 13.57 | 13.76 | 13.41 | 13.45 | 63,247,168 | -0.05(-0.34%) |
Oct 10, 2007 | 13.55 | 13.64 | 13.48 | 13.49 | 50,255,636 | -0.07(-0.55%) |
Oct 09, 2007 | 13.52 | 13.63 | 13.48 | 13.57 | 44,257,608 | +0.02(+0.12%) |
Oct 08, 2007 | 13.57 | 13.64 | 13.50 | 13.55 | 27,825,690 | -0.07(-0.50%) |
Oct 05, 2007 | 13.60 | 13.65 | 13.50 | 13.62 | 46,809,636 | +0.05(+0.36%) |
Oct 04, 2007 | 13.55 | 13.62 | 13.52 | 13.57 | 46,047,876 | +0.02(+0.17%) |
Oct 03, 2007 | 13.59 | 13.67 | 13.49 | 13.55 | 55,087,948 | -0.16(-1.16%) |
Oct 02, 2007 | 13.69 | 13.72 | 13.62 | 13.71 | 50,362,476 | +0.06(+0.43%) |
Oct 01, 2007 | 13.71 | 13.74 | 13.59 | 13.65 | 66,337,748 | -0.03(-0.19%) |
Sep 28, 2007 | 13.75 | 13.83 | 13.60 | 13.67 | 72,366,648 | -0.17(-1.21%) |
Sep 27, 2007 | 13.82 | 13.89 | 13.66 | 13.84 | 67,541,912 | +0.00(+0.00%) |
Sep 26, 2007 | 13.82 | 13.88 | 13.80 | 13.84 | 59,027,820 | +0.08(+0.61%) |
Sep 25, 2007 | 13.65 | 13.78 | 13.64 | 13.76 | 75,664,376 | +0.10(+0.71%) |
Sep 24, 2007 | 13.75 | 13.86 | 13.63 | 13.66 | 96,047,840 | -0.08(-0.61%) |
Sep 21, 2007 | 13.74 | 13.82 | 13.58 | 13.75 | 107,640,080 | +0.16(+1.19%) |
Sep 20, 2007 | 13.48 | 13.71 | 13.48 | 13.58 | 89,388,376 | +0.15(+1.08%) |
Sep 19, 2007 | 13.18 | 13.55 | 13.18 | 13.44 | 113,685,720 | +0.24(+1.84%) |
Sep 18, 2007 | 13.00 | 13.20 | 12.95 | 13.20 | 75,784,168 | +0.27(+2.07%) |
Sep 17, 2007 | 13.03 | 13.11 | 12.92 | 12.93 | 77,435,192 | -0.14(-1.09%) |
Sep 14, 2007 | 13.18 | 13.16 | 12.97 | 13.07 | 57,560,448 | -0.11(-0.81%) |
Sep 13, 2007 | 12.91 | 13.22 | 12.65 | 13.18 | 83,004,600 | +0.29(+2.28%) |
Sep 12, 2007 | 12.87 | 12.97 | 12.78 | 12.88 | 56,132,516 | +0.02(+0.13%) |
Sep 11, 2007 | 12.62 | 12.88 | 12.62 | 12.87 | 61,951,000 | +0.33(+2.66%) |
Sep 10, 2007 | 12.64 | 12.72 | 12.45 | 12.53 | 51,059,404 | +0.02(+0.13%) |
Sep 07, 2007 | 12.74 | 12.76 | 12.49 | 12.52 | 69,507,448 | -0.33(-2.54%) |
Sep 06, 2007 | 12.88 | 12.96 | 12.74 | 12.84 | 78,284,944 | +0.00(+0.02%) |
Sep 05, 2007 | 12.96 | 12.96 | 12.71 | 12.84 | 65,987,580 | -0.18(-1.37%) |
Sep 04, 2007 | 12.90 | 13.06 | 12.87 | 13.02 | 54,874,664 | +0.13(+1.03%) |
Aug 31, 2007 | 12.96 | 13.02 | 12.75 | 12.89 | 53,206,100 | +0.04(+0.28%) |
Aug 30, 2007 | 12.89 | 12.99 | 12.79 | 12.85 | 46,258,572 | -0.14(-1.09%) |
Aug 29, 2007 | 12.73 | 13.01 | 12.64 | 12.99 | 55,811,036 | +0.46(+3.63%) |
Aug 28, 2007 | 12.85 | 12.90 | 12.54 | 12.54 | 61,458,724 | -0.42(-3.27%) |
Aug 27, 2007 | 12.96 | 13.05 | 12.93 | 12.96 | 37,607,204 | -0.08(-0.64%) |
Aug 24, 2007 | 12.98 | 13.07 | 12.91 | 13.04 | 47,931,560 | +0.08(+0.65%) |
Aug 23, 2007 | 12.78 | 13.00 | 12.78 | 12.96 | 57,782,296 | +0.10(+0.80%) |
Aug 22, 2007 | 12.70 | 12.89 | 12.44 | 12.86 | 60,510,380 | +0.33(+2.66%) |
Aug 21, 2007 | 12.39 | 12.70 | 12.34 | 12.52 | 56,870,460 | +0.03(+0.26%) |
Aug 20, 2007 | 12.81 | 12.87 | 12.39 | 12.49 | 56,463,584 | -0.13(-1.02%) |
Aug 17, 2007 | 12.51 | 12.64 | 12.20 | 12.62 | 109,905,608 | +0.37(+2.98%) |
Aug 16, 2007 | 12.15 | 12.36 | 11.81 | 12.26 | 119,375,616 | -0.02(-0.18%) |
Aug 15, 2007 | 12.36 | 12.47 | 11.96 | 12.28 | 88,342,792 | -0.09(-0.71%) |
Aug 14, 2007 | 12.63 | 12.76 | 12.37 | 12.37 | 62,701,320 | -0.27(-2.10%) |
Aug 13, 2007 | 12.67 | 12.80 | 12.49 | 12.63 | 57,186,988 | +0.07(+0.54%) |
Aug 10, 2007 | 12.62 | 12.70 | 12.34 | 12.56 | 77,928,392 | -0.12(-0.97%) |
Aug 09, 2007 | 12.87 | 12.99 | 12.60 | 12.69 | 105,345,040 | -0.36(-2.73%) |
Aug 08, 2007 | 13.06 | 13.15 | 12.77 | 13.04 | 83,179,104 | -0.04(-0.27%) |
Aug 07, 2007 | 12.97 | 13.17 | 12.86 | 13.08 | 75,182,032 | +0.06(+0.50%) |
Aug 06, 2007 | 12.76 | 13.05 | 12.72 | 13.01 | 73,191,920 | +0.18(+1.44%) |
Aug 03, 2007 | 12.94 | 13.12 | 12.78 | 12.83 | 79,061,776 | -0.29(-2.25%) |
Aug 02, 2007 | 12.95 | 13.21 | 12.90 | 13.12 | 63,901,864 | +0.12(+0.92%) |