Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.16 | 12.36 | 11.74 | 11.85 | 14,764,579 | -0.13(-1.09%) |
Nov 29, 2007 | 11.82 | 12.04 | 11.67 | 11.98 | 5,522,044 | +0.17(+1.40%) |
Nov 28, 2007 | 11.49 | 11.95 | 11.40 | 11.81 | 9,216,593 | +0.47(+4.13%) |
Nov 27, 2007 | 10.93 | 11.39 | 10.93 | 11.34 | 8,710,223 | +0.36(+3.32%) |
Nov 26, 2007 | 11.56 | 11.56 | 10.95 | 10.98 | 7,779,393 | -0.59(-5.12%) |
Nov 23, 2007 | 11.32 | 11.70 | 11.30 | 11.57 | 3,025,358 | +0.21(+1.88%) |
Nov 21, 2007 | 11.08 | 11.56 | 10.77 | 11.36 | 13,720,412 | +0.12(+1.10%) |
Nov 20, 2007 | 11.98 | 12.04 | 11.01 | 11.23 | 19,279,068 | -0.77(-6.42%) |
Nov 19, 2007 | 11.49 | 12.04 | 11.41 | 12.00 | 11,227,019 | +0.48(+4.18%) |
Nov 16, 2007 | 11.64 | 11.67 | 11.34 | 11.52 | 4,780,883 | +0.01(+0.12%) |
Nov 15, 2007 | 11.32 | 11.65 | 11.27 | 11.51 | 7,151,267 | +0.27(+2.39%) |
Nov 14, 2007 | 11.36 | 11.46 | 10.90 | 11.24 | 8,041,116 | -0.14(-1.21%) |
Nov 13, 2007 | 11.36 | 11.59 | 11.25 | 11.38 | 8,404,957 | -0.03(-0.24%) |
Nov 12, 2007 | 11.80 | 12.03 | 11.32 | 11.40 | 9,908,910 | -0.48(-4.05%) |
Nov 09, 2007 | 11.98 | 12.22 | 11.80 | 11.89 | 11,201,877 | -0.31(-2.54%) |
Nov 08, 2007 | 11.63 | 12.35 | 11.63 | 12.20 | 11,848,118 | +0.47(+3.99%) |
Nov 07, 2007 | 11.72 | 11.94 | 11.45 | 11.73 | 11,042,397 | -0.15(-1.27%) |
Nov 06, 2007 | 11.86 | 11.98 | 11.77 | 11.88 | 5,393,593 | +0.02(+0.17%) |
Nov 05, 2007 | 11.34 | 11.92 | 11.34 | 11.86 | 5,259,925 | +0.20(+1.71%) |
Nov 02, 2007 | 11.67 | 11.74 | 11.26 | 11.66 | 12,197,445 | -0.08(-0.65%) |
Nov 01, 2007 | 11.61 | 11.75 | 11.31 | 11.74 | 8,463,809 | -0.03(-0.23%) |
Oct 31, 2007 | 11.94 | 12.03 | 11.23 | 11.76 | 20,536,922 | -0.10(-0.87%) |
Oct 30, 2007 | 11.90 | 11.99 | 11.60 | 11.87 | 13,515,652 | +0.14(+1.17%) |
Oct 29, 2007 | 12.21 | 12.25 | 11.61 | 11.73 | 12,385,338 | -0.11(-0.93%) |
Oct 26, 2007 | 11.84 | 11.93 | 11.69 | 11.84 | 8,839,509 | +0.10(+0.82%) |
Oct 25, 2007 | 11.67 | 11.76 | 11.43 | 11.74 | 8,839,671 | +0.08(+0.65%) |
Oct 24, 2007 | 11.45 | 11.73 | 11.45 | 11.67 | 9,424,169 | +0.14(+1.25%) |
Oct 23, 2007 | 11.43 | 11.52 | 11.34 | 11.52 | 5,695,763 | +0.10(+0.84%) |
Oct 22, 2007 | 11.12 | 11.43 | 11.05 | 11.43 | 5,473,326 | +0.17(+1.53%) |
Oct 19, 2007 | 11.36 | 11.46 | 11.13 | 11.25 | 8,771,386 | -0.06(-0.49%) |
Oct 18, 2007 | 10.94 | 11.42 | 10.94 | 11.31 | 12,217,349 | +0.31(+2.82%) |
Oct 17, 2007 | 10.80 | 11.01 | 10.68 | 11.00 | 8,907,521 | +0.20(+1.85%) |
Oct 16, 2007 | 10.72 | 10.87 | 10.63 | 10.80 | 6,627,501 | +0.11(+1.03%) |
Oct 15, 2007 | 10.98 | 11.01 | 10.63 | 10.69 | 9,223,089 | -0.22(-2.02%) |
Oct 12, 2007 | 10.41 | 10.99 | 10.41 | 10.91 | 42,614,708 | +0.35(+3.32%) |
Oct 11, 2007 | 10.61 | 10.70 | 10.50 | 10.56 | 5,583,310 | -0.06(-0.52%) |
Oct 10, 2007 | 10.50 | 10.63 | 10.46 | 10.61 | 3,952,877 | +0.12(+1.11%) |
Oct 09, 2007 | 10.39 | 10.50 | 10.31 | 10.50 | 8,484,440 | -0.04(-0.39%) |
Oct 08, 2007 | 10.80 | 10.80 | 10.47 | 10.54 | 4,229,943 | -0.28(-2.61%) |
Oct 05, 2007 | 10.93 | 11.01 | 10.23 | 10.82 | 9,568,441 | -0.15(-1.38%) |
Oct 04, 2007 | 10.95 | 10.98 | 10.85 | 10.97 | 2,235,997 | +0.02(+0.19%) |
Oct 03, 2007 | 11.06 | 11.14 | 10.84 | 10.95 | 3,020,703 | -0.08(-0.69%) |
Oct 02, 2007 | 11.05 | 11.11 | 10.94 | 11.03 | 2,706,007 | -0.03(-0.25%) |
Oct 01, 2007 | 10.91 | 11.18 | 10.90 | 11.05 | 3,395,112 | +0.09(+0.82%) |
Sep 28, 2007 | 11.02 | 11.02 | 10.85 | 10.96 | 2,015,593 | -0.02(-0.19%) |
Sep 27, 2007 | 11.12 | 11.12 | 10.86 | 10.98 | 4,031,187 | -0.13(-1.18%) |
Sep 26, 2007 | 11.07 | 11.15 | 11.05 | 11.12 | 3,745,241 | -0.01(-0.12%) |
Sep 25, 2007 | 11.01 | 11.20 | 10.98 | 11.13 | 4,646,024 | +0.05(+0.50%) |
Sep 24, 2007 | 11.23 | 11.23 | 11.03 | 11.07 | 4,273,965 | -0.14(-1.23%) |
Sep 21, 2007 | 11.07 | 11.25 | 11.00 | 11.21 | 5,523,015 | +0.31(+2.84%) |
Sep 20, 2007 | 11.01 | 11.12 | 10.68 | 10.90 | 6,963,530 | -0.35(-3.12%) |
Sep 19, 2007 | 11.33 | 11.56 | 11.18 | 11.25 | 10,287,912 | -0.05(-0.43%) |
Sep 18, 2007 | 10.74 | 11.34 | 10.74 | 11.30 | 9,812,090 | +0.62(+5.80%) |
Sep 17, 2007 | 10.74 | 10.81 | 10.63 | 10.68 | 3,735,524 | -0.05(-0.51%) |
Sep 14, 2007 | 10.70 | 10.74 | 10.60 | 10.74 | 4,859,044 | +0.03(+0.32%) |
Sep 13, 2007 | 10.47 | 10.71 | 10.45 | 10.70 | 6,927,814 | +0.37(+3.60%) |
Sep 12, 2007 | 10.52 | 10.57 | 10.33 | 10.33 | 2,721,988 | -0.17(-1.57%) |
Sep 11, 2007 | 10.47 | 10.66 | 10.40 | 10.50 | 3,356,320 | +0.03(+0.26%) |
Sep 10, 2007 | 10.39 | 10.67 | 10.38 | 10.47 | 5,121,291 | +0.17(+1.60%) |
Sep 07, 2007 | 9.918 | 10.54 | 9.918 | 10.30 | 9,892,435 | +0.48(+4.91%) |
Sep 06, 2007 | 9.822 | 9.911 | 9.739 | 9.822 | 3,475,312 | +0.00(+0.00%) |
Sep 05, 2007 | 9.959 | 10.07 | 9.767 | 9.822 | 3,734,653 | -0.21(-2.13%) |