Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.96 | 11.19 | 10.95 | 11.03 | 14,781,058 | +0.18(+1.66%) |
Nov 29, 2007 | 10.93 | 10.97 | 10.73 | 10.85 | 10,647,206 | -0.10(-0.91%) |
Nov 28, 2007 | 10.74 | 11.03 | 10.70 | 10.95 | 14,689,921 | +0.27(+2.51%) |
Nov 27, 2007 | 10.78 | 10.80 | 10.48 | 10.68 | 14,508,414 | -0.06(-0.57%) |
Nov 26, 2007 | 10.74 | 10.98 | 10.72 | 10.74 | 12,139,834 | +0.00(+0.00%) |
Nov 23, 2007 | 10.92 | 10.95 | 10.67 | 10.74 | 6,661,420 | -0.09(-0.81%) |
Nov 21, 2007 | 10.74 | 10.94 | 10.74 | 10.83 | 10,497,169 | -0.02(-0.18%) |
Nov 20, 2007 | 10.86 | 11.03 | 10.70 | 10.85 | 14,838,569 | -0.01(-0.11%) |
Nov 19, 2007 | 10.90 | 10.95 | 10.74 | 10.86 | 14,948,031 | -0.13(-1.19%) |
Nov 16, 2007 | 10.71 | 11.03 | 10.67 | 10.99 | 17,219,680 | +0.37(+3.47%) |
Nov 15, 2007 | 10.72 | 11.04 | 10.55 | 10.62 | 12,829,057 | -0.12(-1.14%) |
Nov 14, 2007 | 10.76 | 10.91 | 10.71 | 10.75 | 10,059,145 | +0.07(+0.68%) |
Nov 13, 2007 | 10.31 | 10.70 | 10.29 | 10.67 | 11,765,554 | +0.43(+4.16%) |
Nov 12, 2007 | 10.21 | 10.75 | 10.21 | 10.25 | 15,755,987 | +0.00(+0.00%) |
Nov 09, 2007 | 10.34 | 10.61 | 10.22 | 10.25 | 12,482,522 | -0.25(-2.38%) |
Nov 08, 2007 | 10.49 | 10.63 | 10.26 | 10.50 | 11,449,037 | +0.01(+0.11%) |
Nov 07, 2007 | 10.53 | 10.70 | 10.46 | 10.48 | 10,656,684 | -0.20(-1.83%) |
Nov 06, 2007 | 10.74 | 10.83 | 10.44 | 10.68 | 10,963,202 | -0.07(-0.64%) |
Nov 05, 2007 | 10.77 | 10.94 | 10.64 | 10.75 | 9,866,935 | -0.12(-1.09%) |
Nov 02, 2007 | 10.84 | 10.95 | 10.65 | 10.87 | 9,483,046 | +0.05(+0.46%) |
Nov 01, 2007 | 11.19 | 11.26 | 10.76 | 10.82 | 11,185,198 | -0.46(-4.05%) |
Oct 31, 2007 | 11.21 | 11.31 | 11.01 | 11.27 | 8,256,610 | +0.12(+1.07%) |
Oct 30, 2007 | 11.18 | 11.27 | 11.05 | 11.16 | 8,098,386 | -0.03(-0.27%) |
Oct 29, 2007 | 11.09 | 11.27 | 11.08 | 11.19 | 9,914,970 | +0.18(+1.67%) |
Oct 26, 2007 | 11.13 | 11.15 | 10.84 | 11.00 | 9,029,747 | -0.03(-0.31%) |
Oct 25, 2007 | 11.08 | 11.14 | 10.86 | 11.04 | 8,055,636 | +0.07(+0.59%) |
Oct 24, 2007 | 10.82 | 11.01 | 10.69 | 10.97 | 11,318,399 | +0.07(+0.67%) |
Oct 23, 2007 | 10.99 | 11.06 | 10.79 | 10.90 | 9,540,914 | -0.08(-0.73%) |
Oct 22, 2007 | 10.78 | 11.07 | 10.70 | 10.98 | 9,041,216 | +0.23(+2.18%) |
Oct 19, 2007 | 10.78 | 11.00 | 10.70 | 10.75 | 11,198,232 | -0.04(-0.36%) |
Oct 18, 2007 | 10.91 | 11.00 | 10.78 | 10.78 | 7,620,845 | -0.15(-1.40%) |
Oct 17, 2007 | 11.01 | 11.10 | 10.83 | 10.94 | 8,319,170 | -0.03(-0.25%) |
Oct 16, 2007 | 11.13 | 11.31 | 10.93 | 10.96 | 13,360,460 | -0.28(-2.49%) |
Oct 15, 2007 | 11.41 | 11.47 | 11.13 | 11.24 | 9,912,624 | -0.20(-1.71%) |
Oct 12, 2007 | 11.20 | 11.51 | 11.16 | 11.44 | 13,114,664 | +0.30(+2.65%) |
Oct 11, 2007 | 11.05 | 11.39 | 11.04 | 11.14 | 17,523,824 | +0.08(+0.73%) |
Oct 10, 2007 | 11.03 | 11.16 | 10.99 | 11.06 | 9,750,751 | +0.03(+0.31%) |
Oct 09, 2007 | 11.07 | 11.07 | 10.90 | 11.03 | 7,124,014 | +0.00(+0.00%) |
Oct 08, 2007 | 11.11 | 11.16 | 10.96 | 11.03 | 5,613,191 | -0.10(-0.86%) |
Oct 05, 2007 | 11.17 | 11.24 | 11.04 | 11.13 | 9,942,080 | +0.09(+0.83%) |
Oct 04, 2007 | 10.99 | 11.10 | 10.96 | 11.03 | 6,374,338 | +0.02(+0.21%) |
Oct 03, 2007 | 10.91 | 11.13 | 10.90 | 11.01 | 7,987,863 | +0.03(+0.24%) |
Oct 02, 2007 | 11.02 | 11.06 | 10.84 | 10.98 | 9,137,402 | -0.05(-0.42%) |
Oct 01, 2007 | 11.01 | 11.13 | 10.90 | 11.03 | 11,157,727 | +0.09(+0.81%) |
Sep 28, 2007 | 10.97 | 11.06 | 10.86 | 10.94 | 9,898,548 | -0.02(-0.21%) |
Sep 27, 2007 | 10.83 | 10.99 | 10.77 | 10.96 | 7,663,073 | +0.16(+1.49%) |
Sep 26, 2007 | 10.88 | 10.97 | 10.75 | 10.80 | 12,238,812 | +0.02(+0.14%) |
Sep 25, 2007 | 10.84 | 10.89 | 10.63 | 10.79 | 12,959,816 | -0.05(-0.50%) |
Sep 24, 2007 | 10.95 | 11.08 | 10.83 | 10.84 | 9,731,722 | -0.11(-0.98%) |
Sep 21, 2007 | 11.09 | 11.09 | 10.90 | 10.95 | 11,769,195 | -0.03(-0.28%) |
Sep 20, 2007 | 11.13 | 11.13 | 10.86 | 10.98 | 11,139,321 | -0.15(-1.31%) |
Sep 19, 2007 | 11.14 | 11.24 | 10.96 | 11.13 | 13,887,527 | -0.03(-0.31%) |
Sep 18, 2007 | 10.37 | 11.32 | 10.78 | 11.16 | 27,069,874 | +0.79(+7.66%) |
Sep 17, 2007 | 10.37 | 10.45 | 10.27 | 10.37 | 13,814,147 | -0.06(-0.55%) |
Sep 14, 2007 | 10.24 | 10.49 | 10.16 | 10.42 | 16,168,880 | +0.18(+1.76%) |
Sep 13, 2007 | 10.23 | 10.37 | 10.15 | 10.24 | 9,565,156 | +0.10(+0.98%) |
Sep 12, 2007 | 10.20 | 10.36 | 10.09 | 10.14 | 10,969,087 | -0.11(-1.09%) |
Sep 11, 2007 | 9.913 | 10.32 | 9.863 | 10.25 | 15,039,673 | +0.35(+3.52%) |
Sep 10, 2007 | 9.783 | 10.00 | 9.706 | 9.905 | 9,827,126 | +0.14(+1.45%) |
Sep 07, 2007 | 9.813 | 10.05 | 9.740 | 9.763 | 10,724,079 | -0.17(-1.74%) |
Sep 06, 2007 | 9.856 | 10.02 | 9.806 | 9.936 | 12,483,317 | +0.09(+0.90%) |
Sep 05, 2007 | 10.07 | 10.19 | 9.771 | 9.848 | 11,627,549 | -0.29(-2.84%) |