Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.29 | 13.40 | 13.03 | 13.22 | 6,641,291 | +0.06(+0.45%) |
Nov 29, 2007 | 13.17 | 13.22 | 12.66 | 13.16 | 7,572,111 | +0.00(+0.00%) |
Nov 28, 2007 | 12.70 | 13.26 | 12.63 | 13.16 | 8,953,402 | +0.54(+4.26%) |
Nov 27, 2007 | 12.06 | 12.68 | 12.06 | 12.63 | 7,558,507 | +0.62(+5.17%) |
Nov 26, 2007 | 12.66 | 12.75 | 11.99 | 12.01 | 7,562,279 | -0.68(-5.35%) |
Nov 23, 2007 | 12.55 | 12.70 | 12.46 | 12.68 | 3,072,466 | +0.34(+2.75%) |
Nov 21, 2007 | 12.54 | 12.58 | 12.33 | 12.34 | 6,163,659 | -0.25(-2.00%) |
Nov 20, 2007 | 12.88 | 13.00 | 12.44 | 12.60 | 8,398,414 | -0.29(-2.22%) |
Nov 19, 2007 | 13.19 | 13.31 | 12.81 | 12.88 | 8,983,649 | -0.36(-2.74%) |
Nov 16, 2007 | 12.95 | 13.25 | 12.84 | 13.25 | 13,591,257 | +0.38(+2.96%) |
Nov 15, 2007 | 13.22 | 13.54 | 12.85 | 12.87 | 10,819,850 | -0.43(-3.26%) |
Nov 14, 2007 | 13.54 | 13.54 | 13.25 | 13.30 | 7,097,118 | -0.19(-1.39%) |
Nov 13, 2007 | 13.19 | 13.51 | 12.77 | 13.49 | 7,307,010 | +0.37(+2.86%) |
Nov 12, 2007 | 12.82 | 13.30 | 12.72 | 13.11 | 8,735,115 | +0.24(+1.86%) |
Nov 09, 2007 | 13.04 | 13.20 | 12.86 | 12.87 | 6,985,958 | -0.37(-2.78%) |
Nov 08, 2007 | 13.29 | 13.39 | 12.87 | 13.24 | 9,720,811 | -0.04(-0.26%) |
Nov 07, 2007 | 12.87 | 13.74 | 12.87 | 13.27 | 16,141,366 | +0.24(+1.84%) |
Nov 06, 2007 | 12.64 | 13.05 | 12.64 | 13.03 | 6,537,820 | +0.11(+0.81%) |
Nov 05, 2007 | 12.43 | 13.16 | 12.43 | 12.93 | 6,124,184 | -0.02(-0.14%) |
Nov 02, 2007 | 12.75 | 13.02 | 12.67 | 12.95 | 8,165,395 | +0.20(+1.61%) |
Nov 01, 2007 | 12.78 | 12.95 | 12.58 | 12.74 | 8,678,520 | -0.15(-1.18%) |
Oct 31, 2007 | 13.16 | 13.16 | 12.75 | 12.89 | 8,111,211 | -0.12(-0.90%) |
Oct 30, 2007 | 12.92 | 13.09 | 12.82 | 13.01 | 7,892,081 | +0.09(+0.72%) |
Oct 29, 2007 | 12.77 | 13.02 | 12.61 | 12.92 | 9,942,019 | +0.15(+1.19%) |
Oct 26, 2007 | 12.66 | 12.81 | 12.47 | 12.77 | 5,849,664 | +0.08(+0.60%) |
Oct 25, 2007 | 12.54 | 12.87 | 12.26 | 12.69 | 12,118,957 | +0.18(+1.40%) |
Oct 24, 2007 | 11.96 | 12.57 | 11.96 | 12.51 | 19,581,154 | +0.64(+5.42%) |
Oct 23, 2007 | 11.57 | 12.21 | 11.57 | 11.87 | 21,397,380 | +0.77(+6.90%) |
Oct 22, 2007 | 10.90 | 11.15 | 10.85 | 11.10 | 8,552,718 | +0.32(+2.98%) |
Oct 19, 2007 | 10.92 | 11.35 | 10.72 | 10.78 | 14,871,579 | -0.38(-3.41%) |
Oct 18, 2007 | 11.35 | 11.56 | 11.09 | 11.16 | 7,887,808 | -0.13(-1.19%) |
Oct 17, 2007 | 11.49 | 11.50 | 11.26 | 11.30 | 6,218,014 | -0.07(-0.62%) |
Oct 16, 2007 | 11.55 | 11.63 | 11.30 | 11.37 | 5,436,360 | -0.15(-1.32%) |
Oct 15, 2007 | 11.76 | 11.83 | 11.44 | 11.52 | 5,448,838 | -0.26(-2.19%) |
Oct 12, 2007 | 11.78 | 11.80 | 11.68 | 11.78 | 7,371,683 | +0.03(+0.25%) |
Oct 11, 2007 | 11.93 | 11.99 | 11.64 | 11.75 | 8,407,087 | -0.15(-1.28%) |
Oct 10, 2007 | 11.82 | 12.11 | 11.73 | 11.90 | 10,092,778 | -0.33(-2.73%) |
Oct 09, 2007 | 12.14 | 12.34 | 12.09 | 12.23 | 5,388,159 | +0.11(+0.92%) |
Oct 08, 2007 | 12.18 | 12.22 | 12.02 | 12.12 | 4,929,559 | -0.09(-0.77%) |
Oct 05, 2007 | 12.34 | 12.37 | 12.18 | 12.22 | 6,520,043 | -0.02(-0.19%) |
Oct 04, 2007 | 12.27 | 12.29 | 12.06 | 12.24 | 8,221,630 | -0.02(-0.19%) |
Oct 03, 2007 | 12.19 | 12.40 | 12.16 | 12.26 | 22,776,308 | -0.03(-0.24%) |
Oct 02, 2007 | 12.33 | 12.46 | 12.19 | 12.29 | 5,696,684 | -0.04(-0.33%) |
Oct 01, 2007 | 12.33 | 12.39 | 12.13 | 12.33 | 6,274,762 | +0.06(+0.52%) |
Sep 28, 2007 | 12.52 | 12.56 | 12.09 | 12.27 | 8,999,523 | -0.30(-2.42%) |
Sep 27, 2007 | 12.56 | 12.64 | 12.48 | 12.57 | 5,895,473 | +0.03(+0.23%) |
Sep 26, 2007 | 12.43 | 12.69 | 12.17 | 12.54 | 7,920,797 | +0.22(+1.80%) |
Sep 25, 2007 | 12.40 | 12.45 | 12.22 | 12.32 | 9,031,145 | -0.06(-0.47%) |
Sep 24, 2007 | 11.84 | 12.41 | 11.82 | 12.38 | 10,069,190 | +0.43(+3.62%) |
Sep 21, 2007 | 11.16 | 12.00 | 11.16 | 11.95 | 12,171,090 | +0.46(+3.97%) |
Sep 20, 2007 | 11.67 | 11.70 | 11.47 | 11.49 | 5,583,871 | -0.23(-1.95%) |
Sep 19, 2007 | 11.91 | 12.09 | 11.68 | 11.72 | 7,224,095 | -0.09(-0.74%) |
Sep 18, 2007 | 11.62 | 11.88 | 11.49 | 11.81 | 4,441,560 | +0.24(+2.07%) |
Sep 17, 2007 | 11.71 | 11.77 | 11.51 | 11.57 | 2,640,664 | -0.21(-1.79%) |
Sep 14, 2007 | 11.74 | 11.82 | 11.58 | 11.78 | 5,408,841 | +0.02(+0.15%) |
Sep 13, 2007 | 11.70 | 11.77 | 11.55 | 11.76 | 5,835,477 | +0.10(+0.85%) |
Sep 12, 2007 | 11.59 | 11.73 | 11.50 | 11.66 | 5,237,742 | +0.08(+0.71%) |
Sep 11, 2007 | 11.30 | 11.62 | 11.27 | 11.58 | 4,728,719 | +0.27(+2.43%) |
Sep 10, 2007 | 11.38 | 11.45 | 11.07 | 11.30 | 5,305,772 | -0.04(-0.31%) |
Sep 07, 2007 | 11.41 | 11.51 | 11.26 | 11.34 | 5,644,380 | -0.30(-2.61%) |
Sep 06, 2007 | 11.17 | 11.70 | 11.17 | 11.64 | 6,075,973 | +0.02(+0.15%) |
Sep 05, 2007 | 11.70 | 11.71 | 11.55 | 11.62 | 5,595,494 | -0.13(-1.14%) |