Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.99 | 12.21 | 11.92 | 11.99 | 5,002,134 | +0.13(+1.11%) |
Nov 29, 2007 | 12.04 | 12.04 | 11.74 | 11.86 | 4,376,477 | -0.20(-1.64%) |
Nov 28, 2007 | 11.93 | 12.08 | 11.82 | 12.06 | 7,046,222 | +0.20(+1.65%) |
Nov 27, 2007 | 11.81 | 12.03 | 11.69 | 11.86 | 5,864,174 | +0.06(+0.49%) |
Nov 26, 2007 | 12.04 | 12.35 | 11.79 | 11.80 | 5,873,936 | -0.26(-2.17%) |
Nov 23, 2007 | 11.91 | 12.08 | 11.84 | 12.06 | 1,984,884 | +0.16(+1.36%) |
Nov 21, 2007 | 11.94 | 12.12 | 11.84 | 11.90 | 3,667,701 | -0.16(-1.32%) |
Nov 20, 2007 | 11.94 | 12.35 | 11.89 | 12.06 | 6,370,407 | +0.12(+0.98%) |
Nov 19, 2007 | 12.29 | 12.34 | 11.94 | 11.94 | 5,418,161 | -0.40(-3.21%) |
Nov 16, 2007 | 12.70 | 12.70 | 12.19 | 12.34 | 7,754,274 | -0.28(-2.19%) |
Nov 15, 2007 | 13.09 | 13.17 | 12.57 | 12.61 | 6,874,737 | -0.54(-4.08%) |
Nov 14, 2007 | 13.31 | 13.41 | 13.12 | 13.15 | 3,045,319 | -0.12(-0.94%) |
Nov 13, 2007 | 12.95 | 13.28 | 12.89 | 13.28 | 3,519,421 | +0.41(+3.18%) |
Nov 12, 2007 | 12.81 | 13.18 | 12.39 | 12.87 | 4,745,296 | +0.06(+0.50%) |
Nov 09, 2007 | 12.63 | 12.96 | 12.52 | 12.80 | 4,115,111 | -0.00(-0.01%) |
Nov 08, 2007 | 12.90 | 12.91 | 12.39 | 12.81 | 6,136,992 | -0.08(-0.62%) |
Nov 07, 2007 | 13.23 | 13.23 | 12.78 | 12.89 | 3,762,049 | -0.26(-2.00%) |
Nov 06, 2007 | 13.02 | 13.16 | 12.85 | 13.15 | 3,483,840 | +0.16(+1.20%) |
Nov 05, 2007 | 13.33 | 13.33 | 12.92 | 12.99 | 4,179,673 | -0.36(-2.68%) |
Nov 02, 2007 | 13.36 | 13.52 | 13.24 | 13.35 | 4,150,667 | -0.08(-0.61%) |
Nov 01, 2007 | 13.97 | 13.97 | 13.39 | 13.43 | 6,683,235 | -0.54(-3.83%) |
Oct 31, 2007 | 13.70 | 14.00 | 13.63 | 13.97 | 5,978,358 | +0.27(+1.94%) |
Oct 30, 2007 | 13.55 | 13.92 | 13.51 | 13.70 | 5,768,766 | +0.05(+0.34%) |
Oct 29, 2007 | 13.46 | 13.70 | 13.43 | 13.66 | 4,145,676 | +0.19(+1.44%) |
Oct 26, 2007 | 13.63 | 13.63 | 13.35 | 13.46 | 3,813,511 | -0.02(-0.18%) |
Oct 25, 2007 | 13.37 | 13.54 | 13.20 | 13.49 | 5,897,266 | +0.30(+2.25%) |
Oct 24, 2007 | 13.03 | 13.25 | 12.93 | 13.19 | 5,391,675 | +0.14(+1.11%) |
Oct 23, 2007 | 13.54 | 13.62 | 12.99 | 13.04 | 6,132,433 | -0.50(-3.68%) |
Oct 22, 2007 | 13.24 | 13.56 | 13.23 | 13.54 | 4,713,321 | +0.24(+1.81%) |
Oct 19, 2007 | 13.31 | 13.48 | 13.12 | 13.30 | 11,964,825 | +0.31(+2.42%) |
Oct 18, 2007 | 12.76 | 13.83 | 12.44 | 12.99 | 22,901,028 | +0.19(+1.46%) |
Oct 17, 2007 | 12.94 | 13.17 | 12.51 | 12.80 | 5,854,224 | -0.19(-1.43%) |
Oct 16, 2007 | 12.44 | 13.06 | 12.44 | 12.99 | 8,344,999 | +0.44(+3.54%) |
Oct 15, 2007 | 12.68 | 12.71 | 12.41 | 12.54 | 6,720,662 | -0.20(-1.54%) |
Oct 12, 2007 | 12.81 | 12.88 | 12.68 | 12.74 | 3,288,596 | -0.08(-0.59%) |
Oct 11, 2007 | 13.23 | 13.23 | 12.76 | 12.81 | 6,263,428 | -0.40(-3.02%) |
Oct 10, 2007 | 13.31 | 13.37 | 13.21 | 13.21 | 6,905,303 | -0.11(-0.82%) |
Oct 09, 2007 | 13.45 | 13.45 | 13.17 | 13.32 | 4,881,119 | -0.07(-0.55%) |
Oct 08, 2007 | 13.51 | 13.53 | 13.37 | 13.40 | 1,858,880 | -0.12(-0.87%) |
Oct 05, 2007 | 13.42 | 13.56 | 13.42 | 13.51 | 2,174,515 | +0.20(+1.48%) |
Oct 04, 2007 | 13.58 | 13.58 | 13.28 | 13.32 | 3,328,518 | -0.18(-1.34%) |
Oct 03, 2007 | 13.45 | 13.58 | 13.44 | 13.50 | 4,878,624 | -0.01(-0.07%) |
Oct 02, 2007 | 13.45 | 13.54 | 13.42 | 13.51 | 3,379,668 | +0.03(+0.20%) |
Oct 01, 2007 | 12.95 | 13.54 | 12.94 | 13.48 | 4,624,744 | +0.53(+4.12%) |
Sep 28, 2007 | 12.97 | 13.09 | 12.90 | 12.95 | 3,032,220 | -0.13(-1.02%) |
Sep 27, 2007 | 12.98 | 13.11 | 12.79 | 13.08 | 3,072,142 | +0.10(+0.78%) |
Sep 26, 2007 | 13.14 | 13.18 | 12.94 | 12.98 | 3,311,676 | -0.04(-0.34%) |
Sep 25, 2007 | 13.22 | 13.24 | 12.93 | 13.02 | 5,723,853 | -0.31(-2.34%) |
Sep 24, 2007 | 13.47 | 13.56 | 13.23 | 13.33 | 3,903,024 | -0.12(-0.89%) |
Sep 21, 2007 | 13.70 | 13.70 | 13.42 | 13.46 | 3,413,353 | -0.09(-0.67%) |
Sep 20, 2007 | 13.79 | 13.87 | 13.54 | 13.55 | 3,025,358 | -0.24(-1.73%) |
Sep 19, 2007 | 13.68 | 14.27 | 13.68 | 13.79 | 6,259,061 | +0.24(+1.80%) |
Sep 18, 2007 | 12.99 | 13.57 | 12.97 | 13.54 | 4,256,710 | +0.56(+4.30%) |
Sep 17, 2007 | 13.05 | 13.05 | 12.91 | 12.98 | 3,403,996 | -0.14(-1.05%) |
Sep 14, 2007 | 13.02 | 13.13 | 12.90 | 13.12 | 2,767,111 | +0.04(+0.32%) |
Sep 13, 2007 | 13.00 | 13.13 | 12.91 | 13.08 | 3,052,181 | +0.08(+0.59%) |
Sep 12, 2007 | 12.93 | 13.13 | 12.85 | 13.00 | 3,486,335 | +0.01(+0.07%) |
Sep 11, 2007 | 12.78 | 13.03 | 12.70 | 12.99 | 3,299,200 | +0.33(+2.63%) |
Sep 10, 2007 | 12.91 | 12.93 | 12.55 | 12.66 | 2,493,893 | -0.22(-1.68%) |
Sep 07, 2007 | 12.93 | 13.02 | 12.82 | 12.88 | 3,820,684 | -0.18(-1.40%) |
Sep 06, 2007 | 13.00 | 13.23 | 12.91 | 13.06 | 4,585,445 | +0.04(+0.31%) |
Sep 05, 2007 | 13.05 | 13.09 | 12.83 | 13.02 | 5,096,325 | -0.13(-0.96%) |