Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.92 | 11.98 | 11.79 | 11.81 | 7,887,575 | -0.04(-0.37%) |
Nov 29, 2007 | 11.73 | 11.90 | 11.72 | 11.85 | 6,883,565 | +0.03(+0.28%) |
Nov 28, 2007 | 11.75 | 11.90 | 11.70 | 11.82 | 7,923,708 | +0.22(+1.90%) |
Nov 27, 2007 | 11.77 | 11.89 | 11.47 | 11.60 | 9,113,929 | -0.22(-1.87%) |
Nov 26, 2007 | 11.88 | 11.98 | 11.74 | 11.82 | 9,148,033 | -0.06(-0.53%) |
Nov 23, 2007 | 11.95 | 11.97 | 11.73 | 11.88 | 6,384,624 | +0.08(+0.65%) |
Nov 21, 2007 | 11.65 | 11.88 | 11.52 | 11.81 | 8,456,456 | +0.10(+0.81%) |
Nov 20, 2007 | 11.73 | 11.85 | 11.48 | 11.71 | 12,597,841 | +0.27(+2.38%) |
Nov 19, 2007 | 11.45 | 11.70 | 11.19 | 11.44 | 11,051,998 | +0.02(+0.14%) |
Nov 16, 2007 | 11.40 | 11.54 | 11.13 | 11.42 | 8,569,284 | +0.09(+0.79%) |
Nov 15, 2007 | 11.83 | 11.83 | 11.12 | 11.33 | 10,410,638 | -0.24(-2.09%) |
Nov 14, 2007 | 11.69 | 11.86 | 11.47 | 11.58 | 14,334,180 | +0.04(+0.31%) |
Nov 13, 2007 | 11.11 | 11.69 | 11.10 | 11.54 | 12,753,466 | +0.48(+4.31%) |
Nov 12, 2007 | 11.33 | 11.34 | 10.70 | 11.06 | 20,418,190 | -0.17(-1.50%) |
Nov 09, 2007 | 11.06 | 11.71 | 10.54 | 11.23 | 39,598,332 | -1.13(-9.16%) |
Nov 08, 2007 | 12.82 | 13.00 | 12.01 | 12.37 | 16,714,177 | -0.49(-3.83%) |
Nov 07, 2007 | 13.36 | 13.75 | 12.80 | 12.86 | 15,121,223 | -0.44(-3.28%) |
Nov 06, 2007 | 13.10 | 13.70 | 13.00 | 13.29 | 21,069,198 | +0.29(+2.22%) |
Nov 05, 2007 | 12.53 | 13.18 | 12.53 | 13.01 | 9,045,591 | +0.26(+2.01%) |
Nov 02, 2007 | 12.55 | 12.80 | 12.41 | 12.75 | 11,436,147 | +0.33(+2.68%) |
Nov 01, 2007 | 12.67 | 12.81 | 12.40 | 12.42 | 7,044,760 | -0.30(-2.38%) |
Oct 31, 2007 | 12.71 | 12.79 | 12.57 | 12.72 | 9,746,963 | +0.17(+1.35%) |
Oct 30, 2007 | 12.73 | 13.07 | 12.53 | 12.55 | 13,602,970 | -0.04(-0.28%) |
Oct 29, 2007 | 12.13 | 12.70 | 11.88 | 12.59 | 9,744,635 | +0.51(+4.26%) |
Oct 26, 2007 | 12.11 | 12.21 | 11.95 | 12.07 | 13,955,391 | +0.18(+1.49%) |
Oct 25, 2007 | 11.68 | 12.12 | 11.59 | 11.89 | 16,514,800 | +0.32(+2.75%) |
Oct 24, 2007 | 11.56 | 11.95 | 11.39 | 11.58 | 18,222,590 | +0.11(+1.00%) |
Oct 23, 2007 | 11.43 | 11.64 | 11.21 | 11.46 | 20,615,302 | +0.18(+1.57%) |
Oct 22, 2007 | 10.90 | 11.51 | 10.71 | 11.28 | 8,830,714 | +0.39(+3.57%) |
Oct 19, 2007 | 10.93 | 11.02 | 10.81 | 10.90 | 7,592,941 | -0.03(-0.27%) |
Oct 18, 2007 | 10.96 | 11.04 | 10.86 | 10.93 | 8,150,150 | -0.12(-1.09%) |
Oct 17, 2007 | 11.14 | 11.26 | 10.80 | 11.04 | 8,535,904 | +0.10(+0.87%) |
Oct 16, 2007 | 10.95 | 11.07 | 10.70 | 10.95 | 8,779,395 | -0.04(-0.40%) |
Oct 15, 2007 | 11.17 | 11.17 | 10.81 | 10.99 | 6,991,995 | -0.19(-1.73%) |
Oct 12, 2007 | 11.06 | 11.38 | 11.03 | 11.19 | 6,495,334 | -0.15(-1.34%) |
Oct 11, 2007 | 11.51 | 11.54 | 11.00 | 11.34 | 14,002,374 | -0.32(-2.71%) |
Oct 10, 2007 | 11.45 | 11.79 | 11.32 | 11.66 | 11,103,074 | +0.20(+1.78%) |
Oct 09, 2007 | 11.18 | 11.48 | 11.17 | 11.45 | 10,238,705 | +0.35(+3.11%) |
Oct 08, 2007 | 11.06 | 11.43 | 10.95 | 11.10 | 7,400,838 | +0.07(+0.67%) |
Oct 05, 2007 | 10.74 | 11.12 | 10.69 | 11.03 | 7,810,869 | +0.39(+3.66%) |
Oct 04, 2007 | 10.66 | 10.81 | 10.49 | 10.64 | 4,234,318 | -0.04(-0.36%) |
Oct 03, 2007 | 10.67 | 10.85 | 10.62 | 10.68 | 9,818,870 | +0.13(+1.19%) |
Oct 02, 2007 | 10.48 | 10.66 | 10.42 | 10.55 | 6,179,051 | +0.05(+0.49%) |
Oct 01, 2007 | 10.31 | 10.55 | 10.26 | 10.50 | 6,416,613 | +0.24(+2.34%) |
Sep 28, 2007 | 10.28 | 10.36 | 10.12 | 10.26 | 3,836,762 | -0.01(-0.05%) |
Sep 27, 2007 | 10.20 | 10.30 | 10.15 | 10.27 | 6,402,258 | +0.07(+0.72%) |
Sep 26, 2007 | 10.01 | 10.26 | 9.901 | 10.20 | 11,353,872 | +0.32(+3.23%) |
Sep 25, 2007 | 9.675 | 9.882 | 9.672 | 9.876 | 5,650,199 | +0.11(+1.09%) |
Sep 24, 2007 | 9.724 | 9.917 | 9.160 | 9.770 | 10,013,103 | +0.07(+0.76%) |
Sep 21, 2007 | 10.02 | 10.08 | 9.686 | 9.697 | 13,428,526 | -0.25(-2.49%) |
Sep 20, 2007 | 10.38 | 10.62 | 9.860 | 9.945 | 34,817,852 | +0.13(+1.36%) |
Sep 19, 2007 | 9.740 | 9.942 | 9.691 | 9.811 | 7,917,676 | +0.13(+1.38%) |
Sep 18, 2007 | 9.479 | 9.806 | 9.356 | 9.678 | 5,970,708 | +0.31(+3.25%) |
Sep 17, 2007 | 9.452 | 9.501 | 9.193 | 9.373 | 4,406,164 | -0.14(-1.43%) |
Sep 14, 2007 | 9.452 | 9.539 | 9.343 | 9.509 | 5,330,130 | -0.01(-0.14%) |
Sep 13, 2007 | 9.378 | 9.642 | 9.285 | 9.522 | 6,330,395 | +0.14(+1.54%) |
Sep 12, 2007 | 9.220 | 9.732 | 9.220 | 9.378 | 11,114,837 | +0.24(+2.62%) |
Sep 11, 2007 | 9.084 | 9.334 | 9.010 | 9.138 | 6,377,069 | +0.12(+1.36%) |
Sep 10, 2007 | 8.942 | 9.067 | 8.855 | 9.016 | 5,145,802 | +0.14(+1.53%) |
Sep 07, 2007 | 8.833 | 8.983 | 8.768 | 8.880 | 4,475,655 | -0.08(-0.85%) |
Sep 06, 2007 | 8.997 | 9.046 | 8.902 | 8.956 | 3,521,212 | -0.09(-0.99%) |
Sep 05, 2007 | 8.896 | 9.220 | 8.896 | 9.046 | 6,650,442 | +0.06(+0.70%) |