Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.50 | 10.50 | 10.20 | 10.41 | 18,586,296 | +0.22(+2.14%) |
Nov 29, 2007 | 9.934 | 10.26 | 9.934 | 10.19 | 13,133,704 | +0.04(+0.34%) |
Nov 28, 2007 | 9.892 | 10.22 | 9.790 | 10.15 | 20,631,432 | +0.55(+5.72%) |
Nov 27, 2007 | 9.503 | 9.659 | 9.358 | 9.604 | 19,506,410 | +0.22(+2.39%) |
Nov 26, 2007 | 9.882 | 9.890 | 9.316 | 9.380 | 19,152,942 | -0.37(-3.83%) |
Nov 23, 2007 | 9.662 | 9.811 | 9.596 | 9.753 | 7,323,651 | +0.28(+2.98%) |
Nov 21, 2007 | 9.718 | 9.767 | 9.469 | 9.471 | 25,211,482 | -0.37(-3.77%) |
Nov 20, 2007 | 9.737 | 9.988 | 9.531 | 9.842 | 24,650,268 | +0.11(+1.15%) |
Nov 19, 2007 | 9.924 | 10.00 | 9.683 | 9.730 | 23,739,600 | -0.29(-2.93%) |
Nov 16, 2007 | 9.990 | 10.13 | 9.874 | 10.02 | 18,295,872 | +0.00(+0.03%) |
Nov 15, 2007 | 10.09 | 10.28 | 9.869 | 10.02 | 21,865,224 | -0.26(-2.54%) |
Nov 14, 2007 | 10.57 | 10.57 | 10.19 | 10.28 | 20,981,042 | -0.11(-1.09%) |
Nov 13, 2007 | 10.04 | 10.39 | 9.975 | 10.39 | 17,818,188 | +0.56(+5.69%) |
Nov 12, 2007 | 9.916 | 10.17 | 9.781 | 9.835 | 18,316,622 | -0.17(-1.70%) |
Nov 09, 2007 | 10.07 | 10.31 | 9.946 | 10.01 | 22,885,478 | -0.26(-2.52%) |
Nov 08, 2007 | 10.56 | 10.56 | 9.975 | 10.26 | 23,995,526 | -0.14(-1.30%) |
Nov 07, 2007 | 10.73 | 10.83 | 10.32 | 10.40 | 18,731,728 | -0.58(-5.30%) |
Nov 06, 2007 | 10.82 | 10.98 | 10.67 | 10.98 | 11,558,110 | +0.31(+2.95%) |
Nov 05, 2007 | 10.54 | 10.84 | 10.54 | 10.67 | 16,342,356 | -0.19(-1.74%) |
Nov 02, 2007 | 10.90 | 10.90 | 10.58 | 10.86 | 17,725,350 | +0.03(+0.24%) |
Nov 01, 2007 | 11.17 | 11.18 | 10.77 | 10.83 | 25,342,684 | -0.54(-4.78%) |
Oct 31, 2007 | 11.24 | 11.45 | 11.11 | 11.37 | 17,924,550 | +0.25(+2.27%) |
Oct 30, 2007 | 11.20 | 11.24 | 11.11 | 11.12 | 7,432,259 | -0.16(-1.40%) |
Oct 29, 2007 | 11.27 | 11.34 | 11.21 | 11.28 | 10,658,019 | +0.05(+0.43%) |
Oct 26, 2007 | 11.16 | 11.23 | 10.98 | 11.23 | 10,873,007 | +0.26(+2.34%) |
Oct 25, 2007 | 10.92 | 11.03 | 10.70 | 10.97 | 12,846,768 | +0.04(+0.40%) |
Oct 24, 2007 | 10.88 | 10.96 | 10.55 | 10.93 | 19,095,378 | +0.02(+0.16%) |
Oct 23, 2007 | 10.91 | 10.99 | 10.75 | 10.91 | 7,082,623 | +0.11(+1.03%) |
Oct 22, 2007 | 10.51 | 10.82 | 10.51 | 10.80 | 14,507,948 | +0.15(+1.42%) |
Oct 19, 2007 | 11.17 | 11.18 | 10.65 | 10.65 | 17,989,316 | -0.64(-5.65%) |
Oct 18, 2007 | 11.22 | 11.33 | 11.17 | 11.29 | 6,805,038 | -0.07(-0.60%) |
Oct 17, 2007 | 11.52 | 11.52 | 11.09 | 11.36 | 13,084,967 | +0.02(+0.19%) |
Oct 16, 2007 | 11.37 | 11.39 | 11.24 | 11.34 | 9,553,320 | -0.14(-1.19%) |
Oct 15, 2007 | 11.65 | 11.66 | 11.31 | 11.47 | 8,016,520 | -0.18(-1.55%) |
Oct 12, 2007 | 11.55 | 11.65 | 11.52 | 11.65 | 4,064,557 | +0.11(+0.95%) |
Oct 11, 2007 | 11.76 | 11.84 | 11.40 | 11.54 | 9,860,056 | -0.09(-0.74%) |
Oct 10, 2007 | 11.60 | 11.68 | 11.54 | 11.63 | 5,208,847 | -0.05(-0.42%) |
Oct 09, 2007 | 11.58 | 11.69 | 11.48 | 11.68 | 5,630,551 | +0.19(+1.62%) |
Oct 08, 2007 | 11.52 | 11.55 | 11.45 | 11.49 | 4,301,247 | -0.12(-1.03%) |
Oct 05, 2007 | 11.48 | 11.64 | 11.43 | 11.61 | 8,141,456 | +0.27(+2.41%) |
Oct 04, 2007 | 11.35 | 11.38 | 11.28 | 11.34 | 3,057,606 | +0.04(+0.32%) |
Oct 03, 2007 | 11.32 | 11.40 | 11.26 | 11.30 | 6,327,260 | -0.08(-0.71%) |
Oct 02, 2007 | 11.41 | 11.44 | 11.32 | 11.38 | 6,052,264 | -0.03(-0.27%) |
Oct 01, 2007 | 11.15 | 11.45 | 11.15 | 11.41 | 6,983,666 | +0.28(+2.47%) |
Sep 28, 2007 | 11.19 | 11.22 | 11.06 | 11.14 | 5,432,200 | -0.07(-0.64%) |
Sep 27, 2007 | 11.20 | 11.21 | 11.11 | 11.21 | 5,212,215 | +0.13(+1.21%) |
Sep 26, 2007 | 11.09 | 11.17 | 11.01 | 11.08 | 6,107,978 | +0.08(+0.74%) |
Sep 25, 2007 | 10.96 | 11.01 | 10.85 | 11.00 | 7,065,403 | -0.06(-0.58%) |
Sep 24, 2007 | 11.15 | 11.22 | 11.00 | 11.06 | 6,703,690 | -0.02(-0.21%) |
Sep 21, 2007 | 11.19 | 11.22 | 11.08 | 11.08 | 4,669,697 | +0.03(+0.32%) |
Sep 20, 2007 | 11.17 | 11.20 | 11.01 | 11.05 | 7,298,545 | -0.15(-1.32%) |
Sep 19, 2007 | 11.21 | 11.34 | 11.10 | 11.20 | 8,571,398 | +0.15(+1.33%) |
Sep 18, 2007 | 10.55 | 11.67 | 10.49 | 11.05 | 14,130,807 | +0.61(+5.89%) |
Sep 17, 2007 | 10.47 | 10.53 | 10.39 | 10.43 | 4,317,413 | -0.14(-1.28%) |
Sep 14, 2007 | 10.43 | 10.59 | 10.40 | 10.57 | 4,984,268 | +0.02(+0.15%) |
Sep 13, 2007 | 10.51 | 10.64 | 10.47 | 10.55 | 7,553,116 | +0.11(+1.07%) |
Sep 12, 2007 | 10.34 | 10.50 | 10.30 | 10.44 | 7,210,260 | +0.05(+0.45%) |
Sep 11, 2007 | 10.22 | 10.40 | 10.19 | 10.39 | 9,951,573 | +0.28(+2.76%) |
Sep 10, 2007 | 10.24 | 10.27 | 9.944 | 10.12 | 10,103,107 | -0.07(-0.66%) |
Sep 07, 2007 | 10.39 | 10.39 | 10.08 | 10.18 | 13,696,237 | -0.32(-3.00%) |
Sep 06, 2007 | 10.47 | 10.54 | 10.34 | 10.50 | 6,763,690 | +0.10(+1.00%) |
Sep 05, 2007 | 10.48 | 10.52 | 10.33 | 10.39 | 9,259,681 | -0.24(-2.22%) |