Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.940 | 10.00 | 9.490 | 9.790 | 5,516,330 | +0.30(+3.16%) |
Nov 29, 2007 | 9.860 | 9.900 | 9.410 | 9.490 | 2,731,519 | -0.40(-4.04%) |
Nov 28, 2007 | 9.690 | 9.930 | 9.620 | 9.890 | 2,035,531 | +0.34(+3.56%) |
Nov 27, 2007 | 9.500 | 9.750 | 9.310 | 9.550 | 1,702,970 | +0.04(+0.42%) |
Nov 26, 2007 | 9.880 | 10.06 | 9.450 | 9.510 | 2,202,070 | -0.37(-3.74%) |
Nov 23, 2007 | 9.370 | 9.940 | 9.360 | 9.880 | 2,258,617 | +0.60(+6.47%) |
Nov 21, 2007 | 9.590 | 9.590 | 9.180 | 9.280 | 2,142,749 | -0.49(-5.02%) |
Nov 20, 2007 | 9.600 | 9.770 | 9.500 | 9.770 | 2,465,516 | +0.38(+4.05%) |
Nov 19, 2007 | 9.860 | 10.10 | 9.350 | 9.390 | 5,040,342 | -0.78(-7.67%) |
Nov 16, 2007 | 10.22 | 10.31 | 10.02 | 10.17 | 2,541,145 | -0.14(-1.36%) |
Nov 15, 2007 | 10.45 | 10.50 | 10.19 | 10.31 | 3,459,353 | -0.27(-2.55%) |
Nov 14, 2007 | 10.50 | 10.94 | 10.32 | 10.58 | 4,997,499 | +0.49(+4.86%) |
Nov 13, 2007 | 9.820 | 10.35 | 9.810 | 10.09 | 4,991,017 | -0.34(-3.26%) |
Nov 12, 2007 | 10.50 | 10.70 | 10.19 | 10.43 | 6,922,132 | -0.58(-5.27%) |
Nov 09, 2007 | 10.75 | 11.25 | 10.65 | 11.01 | 7,524,803 | -0.19(-1.70%) |
Nov 08, 2007 | 10.75 | 11.24 | 10.70 | 11.20 | 14,702,720 | +0.62(+5.86%) |
Nov 07, 2007 | 10.77 | 10.93 | 10.52 | 10.58 | 3,618,789 | -0.57(-5.11%) |
Nov 06, 2007 | 11.40 | 11.44 | 11.05 | 11.15 | 3,876,954 | -0.12(-1.06%) |
Nov 05, 2007 | 11.21 | 11.44 | 11.11 | 11.27 | 1,622,327 | -0.23(-2.00%) |
Nov 02, 2007 | 12.11 | 12.14 | 11.42 | 11.50 | 3,119,204 | -0.66(-5.43%) |
Nov 01, 2007 | 12.31 | 12.38 | 12.12 | 12.16 | 1,761,951 | -0.64(-5.00%) |
Oct 31, 2007 | 12.39 | 12.83 | 12.28 | 12.80 | 2,043,867 | +0.40(+3.23%) |
Oct 30, 2007 | 12.73 | 12.79 | 12.32 | 12.40 | 1,855,305 | -0.49(-3.80%) |
Oct 29, 2007 | 12.47 | 12.96 | 12.42 | 12.89 | 2,288,338 | +0.50(+4.04%) |
Oct 26, 2007 | 12.25 | 12.40 | 12.12 | 12.39 | 1,094,283 | +0.25(+2.06%) |
Oct 25, 2007 | 12.31 | 12.33 | 11.91 | 12.14 | 1,361,606 | -0.09(-0.74%) |
Oct 24, 2007 | 12.06 | 12.30 | 11.80 | 12.23 | 3,965,908 | -0.21(-1.69%) |
Oct 23, 2007 | 12.32 | 12.44 | 12.23 | 12.44 | 1,449,275 | -0.09(-0.72%) |
Oct 19, 2007 | 12.90 | 12.90 | 12.40 | 12.53 | 3,027,436 | -0.55(-4.20%) |
Oct 18, 2007 | 13.07 | 13.15 | 12.83 | 13.08 | 2,570,967 | -0.09(-0.68%) |
Oct 17, 2007 | 13.28 | 13.43 | 12.94 | 13.17 | 2,500,299 | +0.03(+0.23%) |
Oct 16, 2007 | 13.39 | 13.40 | 12.93 | 13.14 | 1,322,658 | -0.45(-3.31%) |
Oct 15, 2007 | 13.90 | 13.90 | 13.25 | 13.59 | 1,636,367 | -0.25(-1.81%) |
Oct 12, 2007 | 13.85 | 13.85 | 13.61 | 13.84 | 2,203,295 | +0.09(+0.65%) |
Oct 11, 2007 | 13.62 | 13.92 | 13.46 | 13.75 | 3,857,225 | +0.02(+0.15%) |
Oct 10, 2007 | 13.50 | 13.90 | 13.43 | 13.73 | 2,293,736 | +0.04(+0.29%) |
Oct 09, 2007 | 13.35 | 13.75 | 13.25 | 13.69 | 1,793,553 | -0.06(-0.44%) |
Oct 08, 2007 | 13.03 | 13.97 | 13.03 | 13.75 | 4,879,901 | +0.00(+0.00%) |
Oct 05, 2007 | 13.03 | 13.97 | 13.03 | 13.75 | 4,879,901 | +0.90(+7.00%) |
Oct 04, 2007 | 12.95 | 13.03 | 12.80 | 12.85 | 1,490,991 | +0.01(+0.08%) |
Oct 03, 2007 | 13.06 | 13.19 | 12.82 | 12.84 | 1,340,708 | +0.00(+0.00%) |
Oct 02, 2007 | 12.99 | 13.04 | 12.78 | 12.84 | 1,344,847 | -0.32(-2.43%) |
Oct 01, 2007 | 12.71 | 13.18 | 12.71 | 13.16 | 1,388,576 | +0.45(+3.54%) |
Sep 28, 2007 | 13.00 | 13.00 | 12.60 | 12.71 | 1,550,457 | -0.26(-2.00%) |
Sep 27, 2007 | 12.87 | 13.00 | 12.73 | 12.97 | 1,293,732 | +0.21(+1.65%) |
Sep 26, 2007 | 12.71 | 12.77 | 12.58 | 12.76 | 1,170,649 | +0.00(+0.00%) |
Sep 25, 2007 | 12.50 | 12.76 | 12.30 | 12.76 | 1,992,175 | +0.02(+0.16%) |
Sep 24, 2007 | 12.49 | 12.89 | 12.45 | 12.74 | 2,990,850 | +0.60(+4.94%) |
Sep 21, 2007 | 12.18 | 12.25 | 12.06 | 12.14 | 3,423,746 | +0.16(+1.34%) |
Sep 20, 2007 | 12.25 | 12.32 | 11.98 | 11.98 | 1,570,655 | -0.32(-2.60%) |
Sep 19, 2007 | 12.04 | 12.58 | 12.02 | 12.30 | 3,667,772 | +0.43(+3.62%) |
Sep 18, 2007 | 11.32 | 11.91 | 11.21 | 11.87 | 1,579,412 | +0.56(+4.95%) |
Sep 17, 2007 | 11.30 | 11.48 | 11.24 | 11.31 | 641,588 | -0.27(-2.33%) |
Sep 14, 2007 | 11.40 | 11.75 | 11.32 | 11.58 | 943,829 | +0.09(+0.78%) |
Sep 13, 2007 | 11.21 | 11.55 | 11.18 | 11.49 | 986,865 | +0.39(+3.51%) |
Sep 12, 2007 | 11.32 | 11.32 | 11.06 | 11.10 | 1,397,023 | -0.25(-2.20%) |
Sep 11, 2007 | 11.29 | 11.43 | 11.24 | 11.35 | 3,665,541 | +0.11(+0.98%) |
Sep 10, 2007 | 11.56 | 11.61 | 11.10 | 11.24 | 1,750,403 | -0.40(-3.44%) |
Sep 07, 2007 | 11.68 | 11.77 | 11.52 | 11.64 | 3,239,156 | -0.50(-4.12%) |
Sep 06, 2007 | 11.85 | 12.21 | 11.52 | 12.14 | 1,703,308 | +0.46(+3.94%) |
Sep 05, 2007 | 11.82 | 12.01 | 11.59 | 11.68 | 1,000,226 | -0.35(-2.91%) |