Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.65 | 13.90 | 13.65 | 13.79 | 12,860,765 | +0.20(+1.45%) |
Nov 29, 2007 | 13.68 | 13.68 | 13.41 | 13.59 | 8,230,572 | -0.11(-0.77%) |
Nov 28, 2007 | 13.44 | 13.78 | 13.32 | 13.70 | 16,759,410 | +0.38(+2.85%) |
Nov 27, 2007 | 13.10 | 13.43 | 13.10 | 13.32 | 12,449,666 | +0.26(+1.96%) |
Nov 26, 2007 | 13.42 | 13.42 | 13.05 | 13.06 | 9,513,753 | -0.33(-2.46%) |
Nov 23, 2007 | 13.26 | 13.44 | 13.21 | 13.39 | 4,140,506 | +0.18(+1.38%) |
Nov 21, 2007 | 12.88 | 13.43 | 12.88 | 13.21 | 11,506,337 | +0.13(+0.96%) |
Nov 20, 2007 | 13.06 | 13.22 | 12.92 | 13.08 | 13,377,110 | +0.06(+0.45%) |
Nov 19, 2007 | 13.10 | 13.29 | 12.95 | 13.02 | 13,714,948 | -0.13(-1.02%) |
Nov 16, 2007 | 13.36 | 13.43 | 12.94 | 13.16 | 16,841,450 | -0.09(-0.65%) |
Nov 15, 2007 | 13.23 | 13.44 | 13.09 | 13.24 | 9,983,461 | -0.04(-0.27%) |
Nov 14, 2007 | 13.50 | 13.61 | 13.26 | 13.28 | 13,585,682 | -0.16(-1.20%) |
Nov 13, 2007 | 13.23 | 13.47 | 13.09 | 13.44 | 14,998,167 | +0.29(+2.22%) |
Nov 12, 2007 | 12.96 | 13.53 | 12.84 | 13.15 | 20,192,932 | +0.08(+0.63%) |
Nov 09, 2007 | 13.10 | 13.20 | 12.90 | 13.07 | 15,244,017 | -0.23(-1.72%) |
Nov 08, 2007 | 13.20 | 13.37 | 12.80 | 13.30 | 18,604,640 | +0.11(+0.83%) |
Nov 07, 2007 | 13.23 | 13.44 | 13.10 | 13.19 | 13,955,605 | -0.25(-1.89%) |
Nov 06, 2007 | 13.32 | 13.50 | 13.18 | 13.44 | 11,001,346 | +0.13(+0.96%) |
Nov 05, 2007 | 13.02 | 13.43 | 13.02 | 13.31 | 12,662,656 | -0.10(-0.77%) |
Nov 02, 2007 | 13.73 | 13.73 | 13.17 | 13.42 | 11,628,453 | +0.01(+0.08%) |
Nov 01, 2007 | 13.85 | 13.88 | 13.37 | 13.41 | 15,120,607 | -0.51(-3.68%) |
Oct 31, 2007 | 13.77 | 13.98 | 13.72 | 13.92 | 14,000,509 | +0.28(+2.05%) |
Oct 30, 2007 | 13.49 | 13.75 | 13.44 | 13.64 | 9,632,936 | -0.06(-0.44%) |
Oct 29, 2007 | 13.54 | 13.75 | 13.54 | 13.70 | 11,536,579 | +0.13(+0.94%) |
Oct 26, 2007 | 13.34 | 13.65 | 13.32 | 13.57 | 17,347,474 | +0.16(+1.21%) |
Oct 25, 2007 | 13.32 | 13.49 | 13.27 | 13.41 | 22,694,238 | +0.08(+0.60%) |
Oct 24, 2007 | 13.40 | 13.42 | 13.11 | 13.33 | 23,335,926 | -0.14(-1.03%) |
Oct 23, 2007 | 13.42 | 13.52 | 13.12 | 13.47 | 18,919,800 | +0.20(+1.50%) |
Oct 22, 2007 | 13.13 | 13.33 | 13.02 | 13.27 | 20,668,256 | -0.03(-0.25%) |
Oct 19, 2007 | 13.22 | 13.44 | 13.11 | 13.30 | 21,840,242 | +0.01(+0.11%) |
Oct 18, 2007 | 13.15 | 13.36 | 13.12 | 13.29 | 10,411,245 | +0.02(+0.16%) |
Oct 17, 2007 | 13.55 | 13.56 | 13.02 | 13.27 | 15,570,931 | -0.16(-1.17%) |
Oct 16, 2007 | 13.42 | 13.45 | 13.17 | 13.43 | 21,288,048 | -0.00(-0.02%) |
Oct 15, 2007 | 13.23 | 13.60 | 13.20 | 13.43 | 22,857,992 | +0.16(+1.22%) |
Oct 12, 2007 | 12.81 | 13.33 | 12.81 | 13.27 | 25,938,904 | +0.45(+3.51%) |
Oct 11, 2007 | 13.02 | 13.05 | 12.78 | 12.82 | 28,045,288 | -0.18(-1.37%) |
Oct 10, 2007 | 12.91 | 13.10 | 12.87 | 12.99 | 21,357,072 | +0.02(+0.15%) |
Oct 09, 2007 | 12.60 | 13.06 | 12.60 | 12.98 | 27,873,918 | +0.37(+2.93%) |
Oct 08, 2007 | 12.64 | 12.70 | 12.53 | 12.61 | 9,486,795 | -0.07(-0.56%) |
Oct 05, 2007 | 12.47 | 12.71 | 12.39 | 12.68 | 18,690,830 | +0.21(+1.67%) |
Oct 04, 2007 | 12.47 | 12.49 | 12.31 | 12.47 | 12,569,088 | +0.03(+0.24%) |
Oct 03, 2007 | 12.35 | 12.60 | 12.35 | 12.44 | 15,155,833 | +0.01(+0.10%) |
Oct 02, 2007 | 12.46 | 12.58 | 12.38 | 12.43 | 11,499,925 | -0.05(-0.39%) |
Oct 01, 2007 | 12.35 | 12.53 | 12.31 | 12.48 | 19,220,650 | +0.15(+1.24%) |
Sep 28, 2007 | 12.20 | 12.37 | 12.19 | 12.32 | 15,176,778 | +0.10(+0.84%) |
Sep 27, 2007 | 12.25 | 12.26 | 12.04 | 12.22 | 17,029,010 | -0.05(-0.38%) |
Sep 26, 2007 | 12.32 | 12.35 | 12.21 | 12.27 | 12,449,123 | -0.01(-0.10%) |
Sep 25, 2007 | 11.97 | 12.37 | 11.96 | 12.28 | 26,585,306 | +0.13(+1.11%) |
Sep 24, 2007 | 12.13 | 12.21 | 11.90 | 12.14 | 29,341,678 | +0.12(+0.96%) |
Sep 21, 2007 | 12.65 | 12.81 | 12.01 | 12.03 | 48,948,800 | -0.22(-1.82%) |
Sep 20, 2007 | 12.30 | 12.39 | 12.15 | 12.25 | 19,966,112 | -0.05(-0.41%) |
Sep 19, 2007 | 12.46 | 12.72 | 12.22 | 12.30 | 30,631,176 | -0.05(-0.39%) |
Sep 18, 2007 | 11.83 | 12.42 | 11.84 | 12.35 | 22,296,754 | +0.52(+4.40%) |
Sep 17, 2007 | 11.97 | 11.97 | 11.78 | 11.83 | 21,629,360 | -0.19(-1.61%) |
Sep 14, 2007 | 11.88 | 12.06 | 11.83 | 12.02 | 11,395,674 | +0.07(+0.62%) |
Sep 13, 2007 | 11.86 | 12.03 | 11.71 | 11.95 | 10,320,538 | +0.17(+1.43%) |
Sep 12, 2007 | 11.66 | 11.89 | 11.59 | 11.78 | 11,878,368 | +0.12(+0.99%) |
Sep 11, 2007 | 11.59 | 11.70 | 11.54 | 11.67 | 8,098,217 | +0.08(+0.69%) |
Sep 10, 2007 | 11.56 | 11.68 | 11.38 | 11.59 | 10,043,750 | +0.09(+0.82%) |
Sep 07, 2007 | 11.57 | 11.59 | 11.38 | 11.49 | 12,189,844 | -0.23(-1.97%) |
Sep 06, 2007 | 11.61 | 11.88 | 11.61 | 11.72 | 11,159,088 | +0.07(+0.60%) |
Sep 05, 2007 | 11.80 | 11.81 | 11.57 | 11.65 | 11,686,052 | -0.20(-1.68%) |