Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.66 | 13.91 | 13.66 | 13.80 | 12,853,012 | +0.20(+1.45%) |
Nov 29, 2007 | 13.69 | 13.69 | 13.42 | 13.60 | 8,225,610 | -0.11(-0.77%) |
Nov 28, 2007 | 13.45 | 13.79 | 13.33 | 13.71 | 16,749,307 | +0.38(+2.86%) |
Nov 27, 2007 | 13.11 | 13.43 | 13.11 | 13.33 | 12,442,161 | +0.26(+1.96%) |
Nov 26, 2007 | 13.43 | 13.43 | 13.06 | 13.07 | 9,508,017 | -0.33(-2.46%) |
Nov 23, 2007 | 13.27 | 13.45 | 13.22 | 13.40 | 4,138,010 | +0.18(+1.38%) |
Nov 21, 2007 | 12.89 | 13.44 | 12.89 | 13.22 | 11,499,400 | +0.13(+0.96%) |
Nov 20, 2007 | 13.06 | 13.23 | 12.93 | 13.09 | 13,369,045 | +0.06(+0.45%) |
Nov 19, 2007 | 13.11 | 13.29 | 12.95 | 13.03 | 13,706,680 | -0.13(-1.02%) |
Nov 16, 2007 | 13.37 | 13.43 | 12.95 | 13.17 | 16,831,296 | -0.09(-0.65%) |
Nov 15, 2007 | 13.24 | 13.45 | 13.09 | 13.25 | 9,977,442 | -0.04(-0.27%) |
Nov 14, 2007 | 13.51 | 13.62 | 13.27 | 13.29 | 13,577,492 | -0.16(-1.20%) |
Nov 13, 2007 | 13.24 | 13.48 | 13.10 | 13.45 | 14,989,125 | +0.29(+2.22%) |
Nov 12, 2007 | 12.97 | 13.54 | 12.85 | 13.16 | 20,180,758 | +0.08(+0.63%) |
Nov 09, 2007 | 13.10 | 13.21 | 12.91 | 13.08 | 15,234,827 | -0.23(-1.72%) |
Nov 08, 2007 | 13.21 | 13.37 | 12.80 | 13.31 | 18,593,424 | +0.11(+0.83%) |
Nov 07, 2007 | 13.24 | 13.45 | 13.10 | 13.20 | 13,947,192 | -0.25(-1.89%) |
Nov 06, 2007 | 13.33 | 13.51 | 13.19 | 13.45 | 10,994,713 | +0.13(+0.96%) |
Nov 05, 2007 | 13.03 | 13.44 | 13.03 | 13.32 | 12,655,022 | -0.10(-0.77%) |
Nov 02, 2007 | 13.73 | 13.74 | 13.17 | 13.43 | 11,621,443 | +0.01(+0.08%) |
Nov 01, 2007 | 13.86 | 13.89 | 13.38 | 13.41 | 15,111,491 | -0.51(-3.68%) |
Oct 31, 2007 | 13.78 | 13.99 | 13.72 | 13.93 | 13,992,068 | +0.28(+2.05%) |
Oct 30, 2007 | 13.50 | 13.76 | 13.45 | 13.65 | 9,627,129 | -0.06(-0.44%) |
Oct 29, 2007 | 13.55 | 13.76 | 13.55 | 13.71 | 11,529,624 | +0.13(+0.94%) |
Oct 26, 2007 | 13.34 | 13.66 | 13.32 | 13.58 | 17,337,016 | +0.16(+1.21%) |
Oct 25, 2007 | 13.33 | 13.49 | 13.28 | 13.42 | 22,680,558 | +0.08(+0.60%) |
Oct 24, 2007 | 13.41 | 13.43 | 13.11 | 13.34 | 23,321,858 | -0.14(-1.03%) |
Oct 23, 2007 | 13.43 | 13.53 | 13.13 | 13.48 | 18,908,394 | +0.20(+1.50%) |
Oct 22, 2007 | 13.14 | 13.34 | 13.03 | 13.28 | 20,655,796 | -0.03(-0.25%) |
Oct 19, 2007 | 13.23 | 13.45 | 13.11 | 13.31 | 21,827,074 | +0.01(+0.11%) |
Oct 18, 2007 | 13.15 | 13.37 | 13.13 | 13.30 | 10,404,968 | +0.02(+0.16%) |
Oct 17, 2007 | 13.56 | 13.57 | 13.03 | 13.28 | 15,561,544 | -0.16(-1.17%) |
Oct 16, 2007 | 13.42 | 13.46 | 13.18 | 13.43 | 21,275,214 | -0.00(-0.02%) |
Oct 15, 2007 | 13.24 | 13.61 | 13.21 | 13.44 | 22,844,212 | +0.16(+1.22%) |
Oct 12, 2007 | 12.81 | 13.33 | 12.81 | 13.27 | 25,923,268 | +0.45(+3.51%) |
Oct 11, 2007 | 13.03 | 13.05 | 12.79 | 12.82 | 28,028,380 | -0.18(-1.37%) |
Oct 10, 2007 | 12.92 | 13.11 | 12.88 | 13.00 | 21,344,196 | +0.02(+0.15%) |
Oct 09, 2007 | 12.61 | 13.07 | 12.60 | 12.98 | 27,857,114 | +0.37(+2.93%) |
Oct 08, 2007 | 12.65 | 12.71 | 12.54 | 12.61 | 9,481,076 | -0.07(-0.56%) |
Oct 05, 2007 | 12.47 | 12.72 | 12.40 | 12.69 | 18,679,562 | +0.21(+1.67%) |
Oct 04, 2007 | 12.48 | 12.50 | 12.32 | 12.48 | 12,561,510 | +0.03(+0.24%) |
Oct 03, 2007 | 12.36 | 12.61 | 12.36 | 12.45 | 15,146,696 | +0.01(+0.10%) |
Oct 02, 2007 | 12.46 | 12.58 | 12.38 | 12.44 | 11,492,992 | -0.05(-0.39%) |
Oct 01, 2007 | 12.36 | 12.54 | 12.32 | 12.48 | 19,209,062 | +0.15(+1.24%) |
Sep 28, 2007 | 12.21 | 12.38 | 12.19 | 12.33 | 15,167,629 | +0.10(+0.84%) |
Sep 27, 2007 | 12.26 | 12.27 | 12.04 | 12.23 | 17,018,744 | -0.05(-0.38%) |
Sep 26, 2007 | 12.33 | 12.36 | 12.21 | 12.27 | 12,441,618 | -0.01(-0.10%) |
Sep 25, 2007 | 11.98 | 12.38 | 11.96 | 12.29 | 26,569,278 | +0.13(+1.11%) |
Sep 24, 2007 | 12.14 | 12.21 | 11.91 | 12.15 | 29,323,990 | +0.12(+0.96%) |
Sep 21, 2007 | 12.66 | 12.82 | 12.01 | 12.04 | 48,919,288 | -0.22(-1.82%) |
Sep 20, 2007 | 12.31 | 12.40 | 12.16 | 12.26 | 19,954,076 | -0.05(-0.41%) |
Sep 19, 2007 | 12.47 | 12.72 | 12.23 | 12.31 | 30,612,710 | -0.05(-0.39%) |
Sep 18, 2007 | 11.84 | 12.43 | 11.85 | 12.36 | 22,283,312 | +0.52(+4.40%) |
Sep 17, 2007 | 11.98 | 11.98 | 11.79 | 11.84 | 21,616,320 | -0.19(-1.61%) |
Sep 14, 2007 | 11.89 | 12.07 | 11.84 | 12.03 | 11,388,804 | +0.07(+0.62%) |
Sep 13, 2007 | 11.86 | 12.04 | 11.71 | 11.96 | 10,314,316 | +0.17(+1.43%) |
Sep 12, 2007 | 11.66 | 11.90 | 11.59 | 11.79 | 11,871,207 | +0.12(+0.99%) |
Sep 11, 2007 | 11.59 | 11.71 | 11.54 | 11.67 | 8,093,334 | +0.08(+0.69%) |
Sep 10, 2007 | 11.57 | 11.69 | 11.38 | 11.59 | 10,037,695 | +0.09(+0.82%) |
Sep 07, 2007 | 11.58 | 11.59 | 11.39 | 11.50 | 12,182,495 | -0.23(-1.97%) |
Sep 06, 2007 | 11.62 | 11.88 | 11.62 | 11.73 | 11,152,360 | +0.07(+0.59%) |
Sep 05, 2007 | 11.81 | 11.81 | 11.57 | 11.66 | 11,679,007 | -0.20(-1.68%) |