Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.38 | 13.45 | 13.23 | 13.25 | 7,028,371 | -0.05(-0.37%) |
Nov 29, 2007 | 13.17 | 13.35 | 13.15 | 13.30 | 6,133,730 | +0.04(+0.28%) |
Nov 28, 2007 | 13.19 | 13.36 | 13.13 | 13.27 | 7,060,569 | +0.25(+1.90%) |
Nov 27, 2007 | 13.21 | 13.34 | 12.87 | 13.02 | 8,121,137 | -0.25(-1.87%) |
Nov 26, 2007 | 13.33 | 13.44 | 13.18 | 13.27 | 8,151,526 | -0.07(-0.53%) |
Nov 23, 2007 | 13.41 | 13.43 | 13.16 | 13.34 | 5,689,139 | +0.09(+0.65%) |
Nov 21, 2007 | 13.08 | 13.33 | 12.93 | 13.25 | 7,535,283 | +0.11(+0.81%) |
Nov 20, 2007 | 13.16 | 13.30 | 12.89 | 13.14 | 11,225,542 | +0.31(+2.38%) |
Nov 19, 2007 | 12.84 | 13.13 | 12.56 | 12.84 | 9,848,090 | +0.02(+0.14%) |
Nov 16, 2007 | 12.79 | 12.95 | 12.49 | 12.82 | 7,635,820 | +0.10(+0.79%) |
Nov 15, 2007 | 13.28 | 13.28 | 12.48 | 12.72 | 9,276,594 | -0.27(-2.09%) |
Nov 14, 2007 | 13.11 | 13.32 | 12.87 | 12.99 | 12,772,739 | +0.04(+0.31%) |
Nov 13, 2007 | 12.47 | 13.12 | 12.45 | 12.95 | 11,364,215 | +0.53(+4.31%) |
Nov 12, 2007 | 12.71 | 12.73 | 12.01 | 12.42 | 18,194,010 | -0.19(-1.50%) |
Nov 09, 2007 | 12.41 | 13.14 | 11.83 | 12.61 | 35,284,836 | -1.27(-9.16%) |
Nov 08, 2007 | 14.38 | 14.58 | 13.48 | 13.88 | 14,893,480 | -0.55(-3.83%) |
Nov 07, 2007 | 14.99 | 15.43 | 14.37 | 14.43 | 13,474,049 | -0.49(-3.28%) |
Nov 06, 2007 | 14.70 | 15.38 | 14.59 | 14.92 | 18,774,104 | +0.32(+2.22%) |
Nov 05, 2007 | 14.06 | 14.79 | 14.06 | 14.60 | 8,060,243 | +0.29(+2.01%) |
Nov 02, 2007 | 14.08 | 14.36 | 13.93 | 14.31 | 10,190,393 | +0.37(+2.68%) |
Nov 01, 2007 | 14.22 | 14.37 | 13.92 | 13.94 | 6,277,365 | -0.34(-2.38%) |
Oct 31, 2007 | 14.26 | 14.35 | 14.11 | 14.28 | 8,685,214 | +0.19(+1.35%) |
Oct 30, 2007 | 14.28 | 14.67 | 14.06 | 14.09 | 12,121,181 | -0.04(-0.28%) |
Oct 29, 2007 | 13.62 | 14.26 | 13.33 | 14.13 | 8,683,140 | +0.58(+4.26%) |
Oct 26, 2007 | 13.59 | 13.70 | 13.42 | 13.55 | 12,435,213 | +0.20(+1.49%) |
Oct 25, 2007 | 13.10 | 13.60 | 13.01 | 13.35 | 14,715,822 | +0.36(+2.75%) |
Oct 24, 2007 | 12.97 | 13.41 | 12.78 | 12.99 | 16,237,580 | +0.13(+1.00%) |
Oct 23, 2007 | 12.83 | 13.06 | 12.58 | 12.86 | 18,369,650 | +0.20(+1.57%) |
Oct 22, 2007 | 12.23 | 12.91 | 12.02 | 12.66 | 7,868,772 | +0.44(+3.57%) |
Oct 19, 2007 | 12.26 | 12.37 | 12.13 | 12.23 | 6,765,832 | -0.03(-0.27%) |
Oct 18, 2007 | 12.30 | 12.40 | 12.18 | 12.26 | 7,262,344 | -0.13(-1.09%) |
Oct 17, 2007 | 12.50 | 12.64 | 12.12 | 12.40 | 7,606,077 | +0.11(+0.87%) |
Oct 16, 2007 | 12.29 | 12.42 | 12.01 | 12.29 | 7,823,044 | -0.05(-0.40%) |
Oct 15, 2007 | 12.54 | 12.54 | 12.13 | 12.34 | 6,230,348 | -0.22(-1.73%) |
Oct 12, 2007 | 12.41 | 12.77 | 12.38 | 12.55 | 5,787,789 | -0.17(-1.35%) |
Oct 11, 2007 | 12.91 | 12.95 | 12.34 | 12.73 | 12,477,077 | -0.35(-2.71%) |
Oct 10, 2007 | 12.85 | 13.23 | 12.71 | 13.08 | 9,893,602 | +0.23(+1.78%) |
Oct 09, 2007 | 12.55 | 12.88 | 12.54 | 12.85 | 9,123,389 | +0.39(+3.11%) |
Oct 08, 2007 | 12.41 | 12.83 | 12.29 | 12.46 | 6,594,655 | +0.08(+0.67%) |
Oct 05, 2007 | 12.05 | 12.47 | 12.00 | 12.38 | 6,960,021 | +0.44(+3.66%) |
Oct 04, 2007 | 11.96 | 12.13 | 11.77 | 11.94 | 3,773,068 | -0.04(-0.36%) |
Oct 03, 2007 | 11.98 | 12.18 | 11.92 | 11.99 | 8,749,288 | +0.14(+1.19%) |
Oct 02, 2007 | 11.76 | 11.97 | 11.70 | 11.85 | 5,505,959 | +0.06(+0.49%) |
Oct 01, 2007 | 11.57 | 11.84 | 11.51 | 11.79 | 5,717,643 | +0.27(+2.34%) |
Sep 28, 2007 | 11.54 | 11.63 | 11.36 | 11.52 | 3,418,818 | -0.01(-0.05%) |
Sep 27, 2007 | 11.44 | 11.55 | 11.39 | 11.52 | 5,704,852 | +0.08(+0.72%) |
Sep 26, 2007 | 11.23 | 11.51 | 11.11 | 11.44 | 10,117,080 | +0.36(+3.23%) |
Sep 25, 2007 | 10.86 | 11.09 | 10.85 | 11.08 | 5,034,716 | +0.12(+1.09%) |
Sep 24, 2007 | 10.91 | 11.13 | 10.28 | 10.96 | 8,922,363 | +0.08(+0.76%) |
Sep 21, 2007 | 11.25 | 11.31 | 10.87 | 10.88 | 11,965,739 | -0.28(-2.49%) |
Sep 20, 2007 | 11.65 | 11.92 | 11.07 | 11.16 | 31,025,100 | +0.15(+1.36%) |
Sep 19, 2007 | 10.93 | 11.16 | 10.88 | 11.01 | 7,055,194 | +0.15(+1.38%) |
Sep 18, 2007 | 10.64 | 11.00 | 10.50 | 10.86 | 5,320,311 | +0.34(+3.26%) |
Sep 17, 2007 | 10.61 | 10.66 | 10.32 | 10.52 | 3,926,194 | -0.15(-1.43%) |
Sep 14, 2007 | 10.61 | 10.70 | 10.48 | 10.67 | 4,749,512 | -0.02(-0.14%) |
Sep 13, 2007 | 10.52 | 10.82 | 10.42 | 10.69 | 5,640,817 | +0.16(+1.54%) |
Sep 12, 2007 | 10.35 | 10.92 | 10.35 | 10.52 | 9,904,084 | +0.27(+2.62%) |
Sep 11, 2007 | 10.19 | 10.48 | 10.11 | 10.26 | 5,682,407 | +0.14(+1.36%) |
Sep 10, 2007 | 10.04 | 10.18 | 9.938 | 10.12 | 4,585,263 | +0.15(+1.53%) |
Sep 07, 2007 | 9.913 | 10.08 | 9.840 | 9.965 | 3,988,116 | -0.09(-0.85%) |
Sep 06, 2007 | 10.10 | 10.15 | 9.991 | 10.05 | 3,137,642 | -0.10(-0.99%) |
Sep 05, 2007 | 9.983 | 10.35 | 9.983 | 10.15 | 5,926,001 | +0.07(+0.70%) |