Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.38 | 13.45 | 13.22 | 13.25 | 7,030,450 | -0.05(-0.37%) |
Nov 29, 2007 | 13.16 | 13.35 | 13.15 | 13.30 | 6,135,544 | +0.04(+0.28%) |
Nov 28, 2007 | 13.18 | 13.35 | 13.13 | 13.26 | 7,062,657 | +0.25(+1.90%) |
Nov 27, 2007 | 13.20 | 13.34 | 12.87 | 13.01 | 8,123,539 | -0.25(-1.87%) |
Nov 26, 2007 | 13.32 | 13.44 | 13.17 | 13.26 | 8,153,937 | -0.07(-0.53%) |
Nov 23, 2007 | 13.41 | 13.43 | 13.16 | 13.33 | 5,690,822 | +0.09(+0.65%) |
Nov 21, 2007 | 13.07 | 13.32 | 12.92 | 13.25 | 7,537,512 | +0.11(+0.81%) |
Nov 20, 2007 | 13.16 | 13.29 | 12.88 | 13.14 | 11,228,863 | +0.31(+2.38%) |
Nov 19, 2007 | 12.84 | 13.13 | 12.56 | 12.83 | 9,851,003 | +0.02(+0.14%) |
Nov 16, 2007 | 12.79 | 12.95 | 12.49 | 12.82 | 7,638,079 | +0.10(+0.79%) |
Nov 15, 2007 | 13.28 | 13.28 | 12.47 | 12.72 | 9,279,338 | -0.27(-2.09%) |
Nov 14, 2007 | 13.11 | 13.31 | 12.87 | 12.99 | 12,776,517 | +0.04(+0.31%) |
Nov 13, 2007 | 12.46 | 13.11 | 12.45 | 12.95 | 11,367,576 | +0.53(+4.31%) |
Nov 12, 2007 | 12.71 | 12.73 | 12.01 | 12.41 | 18,199,392 | -0.19(-1.50%) |
Nov 09, 2007 | 12.40 | 13.14 | 11.82 | 12.60 | 35,295,272 | -1.27(-9.16%) |
Nov 08, 2007 | 14.38 | 14.58 | 13.48 | 13.87 | 14,897,886 | -0.55(-3.83%) |
Nov 07, 2007 | 14.99 | 15.42 | 14.36 | 14.43 | 13,478,034 | -0.49(-3.28%) |
Nov 06, 2007 | 14.69 | 15.37 | 14.59 | 14.92 | 18,779,658 | +0.32(+2.22%) |
Nov 05, 2007 | 14.06 | 14.79 | 14.06 | 14.59 | 8,062,627 | +0.29(+2.01%) |
Nov 02, 2007 | 14.08 | 14.36 | 13.92 | 14.30 | 10,193,407 | +0.37(+2.68%) |
Nov 01, 2007 | 14.22 | 14.37 | 13.91 | 13.93 | 6,279,222 | -0.34(-2.38%) |
Oct 31, 2007 | 14.26 | 14.35 | 14.10 | 14.27 | 8,687,783 | +0.19(+1.35%) |
Oct 30, 2007 | 14.28 | 14.67 | 14.06 | 14.08 | 12,124,767 | -0.04(-0.28%) |
Oct 29, 2007 | 13.61 | 14.25 | 13.32 | 14.12 | 8,685,708 | +0.58(+4.26%) |
Oct 26, 2007 | 13.58 | 13.70 | 13.41 | 13.54 | 12,438,891 | +0.20(+1.49%) |
Oct 25, 2007 | 13.10 | 13.60 | 13.01 | 13.35 | 14,720,175 | +0.36(+2.75%) |
Oct 24, 2007 | 12.97 | 13.41 | 12.78 | 12.99 | 16,242,383 | +0.13(+1.00%) |
Oct 23, 2007 | 12.83 | 13.05 | 12.57 | 12.86 | 18,375,084 | +0.20(+1.57%) |
Oct 22, 2007 | 12.22 | 12.91 | 12.01 | 12.66 | 7,871,100 | +0.44(+3.58%) |
Oct 19, 2007 | 12.26 | 12.37 | 12.13 | 12.22 | 6,767,834 | -0.03(-0.27%) |
Oct 18, 2007 | 12.30 | 12.39 | 12.18 | 12.26 | 7,264,492 | -0.13(-1.08%) |
Oct 17, 2007 | 12.50 | 12.64 | 12.12 | 12.39 | 7,608,326 | +0.11(+0.87%) |
Oct 16, 2007 | 12.29 | 12.42 | 12.00 | 12.28 | 7,825,358 | -0.05(-0.40%) |
Oct 15, 2007 | 12.54 | 12.54 | 12.12 | 12.33 | 6,232,191 | -0.22(-1.73%) |
Oct 12, 2007 | 12.41 | 12.76 | 12.38 | 12.55 | 5,789,501 | -0.17(-1.35%) |
Oct 11, 2007 | 12.91 | 12.94 | 12.34 | 12.72 | 12,480,768 | -0.35(-2.71%) |
Oct 10, 2007 | 12.85 | 13.23 | 12.70 | 13.08 | 9,896,528 | +0.23(+1.78%) |
Oct 09, 2007 | 12.55 | 12.87 | 12.53 | 12.85 | 9,126,088 | +0.39(+3.11%) |
Oct 08, 2007 | 12.40 | 12.83 | 12.29 | 12.46 | 6,596,605 | +0.08(+0.67%) |
Oct 05, 2007 | 12.05 | 12.47 | 11.99 | 12.38 | 6,962,080 | +0.44(+3.66%) |
Oct 04, 2007 | 11.95 | 12.13 | 11.77 | 11.94 | 3,774,185 | -0.04(-0.36%) |
Oct 03, 2007 | 11.97 | 12.18 | 11.92 | 11.98 | 8,751,876 | +0.14(+1.19%) |
Oct 02, 2007 | 11.75 | 11.96 | 11.69 | 11.84 | 5,507,587 | +0.06(+0.49%) |
Oct 01, 2007 | 11.56 | 11.83 | 11.51 | 11.78 | 5,719,334 | +0.27(+2.34%) |
Sep 28, 2007 | 11.54 | 11.63 | 11.36 | 11.51 | 3,419,830 | -0.01(-0.05%) |
Sep 27, 2007 | 11.44 | 11.55 | 11.39 | 11.52 | 5,706,539 | +0.08(+0.72%) |
Sep 26, 2007 | 11.23 | 11.51 | 11.11 | 11.44 | 10,120,073 | +0.36(+3.23%) |
Sep 25, 2007 | 10.85 | 11.09 | 10.85 | 11.08 | 5,036,205 | +0.12(+1.09%) |
Sep 24, 2007 | 10.91 | 11.13 | 10.28 | 10.96 | 8,925,002 | +0.08(+0.76%) |
Sep 21, 2007 | 11.25 | 11.31 | 10.87 | 10.88 | 11,969,279 | -0.28(-2.49%) |
Sep 20, 2007 | 11.65 | 11.92 | 11.06 | 11.16 | 31,034,276 | +0.15(+1.36%) |
Sep 19, 2007 | 10.93 | 11.15 | 10.87 | 11.01 | 7,057,281 | +0.15(+1.38%) |
Sep 18, 2007 | 10.63 | 11.00 | 10.50 | 10.86 | 5,321,885 | +0.34(+3.26%) |
Sep 17, 2007 | 10.60 | 10.66 | 10.31 | 10.52 | 3,927,356 | -0.15(-1.43%) |
Sep 14, 2007 | 10.60 | 10.70 | 10.48 | 10.67 | 4,750,917 | -0.02(-0.14%) |
Sep 13, 2007 | 10.52 | 10.82 | 10.42 | 10.68 | 5,642,485 | +0.16(+1.54%) |
Sep 12, 2007 | 10.34 | 10.92 | 10.34 | 10.52 | 9,907,013 | +0.27(+2.62%) |
Sep 11, 2007 | 10.19 | 10.47 | 10.11 | 10.25 | 5,684,087 | +0.14(+1.36%) |
Sep 10, 2007 | 10.03 | 10.17 | 9.935 | 10.11 | 4,586,620 | +0.15(+1.53%) |
Sep 07, 2007 | 9.910 | 10.08 | 9.837 | 9.962 | 3,989,296 | -0.09(-0.85%) |
Sep 06, 2007 | 10.09 | 10.15 | 9.988 | 10.05 | 3,138,570 | -0.10(-0.99%) |
Sep 05, 2007 | 9.980 | 10.34 | 9.980 | 10.15 | 5,927,753 | +0.07(+0.70%) |