Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.90 | 11.14 | 10.89 | 10.97 | 14,859,123 | +0.18(+1.66%) |
Nov 29, 2007 | 10.88 | 10.91 | 10.67 | 10.79 | 10,703,438 | -0.10(-0.91%) |
Nov 28, 2007 | 10.68 | 10.97 | 10.65 | 10.89 | 14,767,505 | +0.27(+2.51%) |
Nov 27, 2007 | 10.72 | 10.74 | 10.43 | 10.62 | 14,585,039 | -0.06(-0.57%) |
Nov 26, 2007 | 10.69 | 10.93 | 10.67 | 10.69 | 12,203,950 | +0.00(+0.00%) |
Nov 23, 2007 | 10.86 | 10.89 | 10.62 | 10.69 | 6,696,602 | -0.09(-0.81%) |
Nov 21, 2007 | 10.68 | 10.88 | 10.68 | 10.77 | 10,552,609 | -0.02(-0.18%) |
Nov 20, 2007 | 10.80 | 10.97 | 10.65 | 10.79 | 14,916,938 | -0.01(-0.11%) |
Nov 19, 2007 | 10.84 | 10.89 | 10.69 | 10.80 | 15,026,977 | -0.13(-1.19%) |
Nov 16, 2007 | 10.66 | 10.97 | 10.61 | 10.93 | 17,310,624 | +0.37(+3.47%) |
Nov 15, 2007 | 10.67 | 10.99 | 10.49 | 10.57 | 12,896,813 | -0.12(-1.14%) |
Nov 14, 2007 | 10.70 | 10.85 | 10.66 | 10.69 | 10,112,272 | +0.07(+0.68%) |
Nov 13, 2007 | 10.26 | 10.64 | 10.24 | 10.62 | 11,827,692 | +0.42(+4.16%) |
Nov 12, 2007 | 10.15 | 10.69 | 10.15 | 10.19 | 15,839,201 | +0.00(+0.00%) |
Nov 09, 2007 | 10.28 | 10.56 | 10.17 | 10.19 | 12,548,447 | -0.25(-2.38%) |
Nov 08, 2007 | 10.44 | 10.57 | 10.20 | 10.44 | 11,509,504 | +0.01(+0.11%) |
Nov 07, 2007 | 10.47 | 10.65 | 10.41 | 10.43 | 10,712,966 | -0.19(-1.83%) |
Nov 06, 2007 | 10.69 | 10.77 | 10.38 | 10.62 | 11,021,103 | -0.07(-0.64%) |
Nov 05, 2007 | 10.71 | 10.88 | 10.59 | 10.69 | 9,919,046 | -0.12(-1.09%) |
Nov 02, 2007 | 10.78 | 10.89 | 10.59 | 10.81 | 9,533,130 | +0.05(+0.46%) |
Nov 01, 2007 | 11.13 | 11.20 | 10.71 | 10.76 | 11,244,272 | -0.45(-4.05%) |
Oct 31, 2007 | 11.15 | 11.25 | 10.96 | 11.22 | 8,300,217 | +0.12(+1.07%) |
Oct 30, 2007 | 11.12 | 11.21 | 10.99 | 11.10 | 8,141,156 | -0.03(-0.27%) |
Oct 29, 2007 | 11.03 | 11.21 | 11.02 | 11.13 | 9,967,335 | +0.18(+1.67%) |
Oct 26, 2007 | 11.07 | 11.09 | 10.78 | 10.94 | 9,077,437 | -0.03(-0.31%) |
Oct 25, 2007 | 11.02 | 11.08 | 10.80 | 10.98 | 8,098,181 | +0.06(+0.59%) |
Oct 24, 2007 | 10.77 | 10.95 | 10.64 | 10.91 | 11,378,176 | +0.07(+0.67%) |
Oct 23, 2007 | 10.93 | 11.00 | 10.73 | 10.84 | 9,591,304 | -0.08(-0.73%) |
Oct 22, 2007 | 10.73 | 11.01 | 10.65 | 10.92 | 9,088,967 | +0.23(+2.18%) |
Oct 19, 2007 | 10.73 | 10.94 | 10.65 | 10.69 | 11,257,374 | -0.04(-0.36%) |
Oct 18, 2007 | 10.85 | 10.94 | 10.72 | 10.73 | 7,661,093 | -0.15(-1.40%) |
Oct 17, 2007 | 10.95 | 11.04 | 10.77 | 10.88 | 8,363,107 | -0.03(-0.24%) |
Oct 16, 2007 | 11.07 | 11.25 | 10.88 | 10.91 | 13,431,022 | -0.28(-2.49%) |
Oct 15, 2007 | 11.35 | 11.41 | 11.07 | 11.19 | 9,964,977 | -0.19(-1.71%) |
Oct 12, 2007 | 11.14 | 11.45 | 11.10 | 11.38 | 13,183,928 | +0.29(+2.65%) |
Oct 11, 2007 | 10.99 | 11.33 | 10.98 | 11.09 | 17,616,376 | +0.08(+0.73%) |
Oct 10, 2007 | 10.97 | 11.10 | 10.93 | 11.01 | 9,802,248 | +0.03(+0.31%) |
Oct 09, 2007 | 11.01 | 11.01 | 10.85 | 10.97 | 7,161,639 | +0.00(+0.00%) |
Oct 08, 2007 | 11.05 | 11.10 | 10.91 | 10.97 | 5,642,837 | -0.10(-0.86%) |
Oct 05, 2007 | 11.11 | 11.18 | 10.98 | 11.07 | 9,994,588 | +0.09(+0.83%) |
Oct 04, 2007 | 10.94 | 11.04 | 10.90 | 10.98 | 6,408,003 | +0.02(+0.21%) |
Oct 03, 2007 | 10.86 | 11.07 | 10.84 | 10.95 | 8,030,050 | +0.03(+0.24%) |
Oct 02, 2007 | 10.96 | 11.01 | 10.78 | 10.93 | 9,185,661 | -0.05(-0.42%) |
Oct 01, 2007 | 10.95 | 11.07 | 10.85 | 10.97 | 11,216,655 | +0.09(+0.81%) |
Sep 28, 2007 | 10.91 | 11.00 | 10.80 | 10.88 | 9,950,827 | -0.02(-0.21%) |
Sep 27, 2007 | 10.77 | 10.93 | 10.71 | 10.91 | 7,703,544 | +0.16(+1.49%) |
Sep 26, 2007 | 10.82 | 10.91 | 10.70 | 10.75 | 12,303,450 | +0.02(+0.14%) |
Sep 25, 2007 | 10.78 | 10.83 | 10.57 | 10.73 | 13,028,262 | -0.05(-0.50%) |
Sep 24, 2007 | 10.89 | 11.02 | 10.77 | 10.78 | 9,783,119 | -0.11(-0.98%) |
Sep 21, 2007 | 11.03 | 11.03 | 10.84 | 10.89 | 11,831,353 | -0.03(-0.28%) |
Sep 20, 2007 | 11.07 | 11.07 | 10.80 | 10.92 | 11,198,152 | -0.14(-1.31%) |
Sep 19, 2007 | 11.08 | 11.18 | 10.90 | 11.07 | 13,960,873 | -0.03(-0.31%) |
Sep 18, 2007 | 10.31 | 11.26 | 10.72 | 11.10 | 27,212,840 | +0.79(+7.66%) |
Sep 17, 2007 | 10.32 | 10.40 | 10.22 | 10.31 | 13,887,105 | -0.06(-0.55%) |
Sep 14, 2007 | 10.19 | 10.44 | 10.11 | 10.37 | 16,254,275 | +0.18(+1.76%) |
Sep 13, 2007 | 10.17 | 10.32 | 10.10 | 10.19 | 9,615,674 | +0.10(+0.98%) |
Sep 12, 2007 | 10.15 | 10.30 | 10.04 | 10.09 | 11,027,020 | -0.11(-1.09%) |
Sep 11, 2007 | 9.861 | 10.27 | 9.811 | 10.20 | 15,119,104 | +0.35(+3.52%) |
Sep 10, 2007 | 9.731 | 9.949 | 9.655 | 9.853 | 9,879,027 | +0.14(+1.45%) |
Sep 07, 2007 | 9.762 | 9.998 | 9.689 | 9.712 | 10,780,717 | -0.17(-1.74%) |
Sep 06, 2007 | 9.804 | 9.964 | 9.754 | 9.884 | 12,549,247 | +0.09(+0.90%) |
Sep 05, 2007 | 10.01 | 10.13 | 9.720 | 9.796 | 11,688,959 | -0.29(-2.84%) |