Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.27 | 15.37 | 14.52 | 14.84 | 40,133,192 | -0.04(-0.26%) |
Nov 29, 2007 | 15.03 | 15.37 | 14.67 | 14.88 | 41,952,876 | -0.34(-2.22%) |
Nov 28, 2007 | 15.08 | 15.22 | 14.83 | 15.22 | 51,603,428 | +0.62(+4.27%) |
Nov 27, 2007 | 14.49 | 14.81 | 14.08 | 14.60 | 55,205,272 | +0.03(+0.21%) |
Nov 26, 2007 | 15.34 | 15.57 | 14.46 | 14.56 | 50,647,120 | -0.97(-6.23%) |
Nov 23, 2007 | 15.41 | 15.58 | 15.37 | 15.53 | 17,627,240 | +0.27(+1.76%) |
Nov 21, 2007 | 15.92 | 15.97 | 15.21 | 15.26 | 51,978,028 | -0.92(-5.68%) |
Nov 20, 2007 | 15.63 | 16.40 | 15.63 | 16.18 | 38,163,012 | +0.62(+4.00%) |
Nov 19, 2007 | 16.18 | 16.18 | 15.44 | 15.56 | 37,159,504 | -0.74(-4.55%) |
Nov 16, 2007 | 16.28 | 16.39 | 15.85 | 16.30 | 45,259,424 | +0.92(+6.00%) |
Nov 15, 2007 | 15.91 | 15.97 | 15.18 | 15.38 | 46,285,776 | -0.52(-3.29%) |
Nov 14, 2007 | 16.89 | 16.91 | 15.78 | 15.90 | 51,161,844 | -0.36(-2.22%) |
Nov 13, 2007 | 15.59 | 16.26 | 15.37 | 16.26 | 70,588,168 | +1.64(+11.18%) |
Nov 12, 2007 | 16.08 | 16.12 | 14.61 | 14.63 | 87,218,992 | -1.98(-11.93%) |
Nov 09, 2007 | 17.82 | 18.14 | 15.98 | 16.61 | 108,981,488 | -1.39(-7.72%) |
Nov 08, 2007 | 15.41 | 18.37 | 15.41 | 18.00 | 158,435,280 | +3.70(+25.91%) |
Nov 07, 2007 | 14.70 | 14.91 | 14.18 | 14.29 | 54,081,084 | -0.35(-2.41%) |
Nov 06, 2007 | 14.33 | 14.68 | 14.09 | 14.65 | 39,517,296 | +0.74(+5.28%) |
Nov 05, 2007 | 13.69 | 14.13 | 13.54 | 13.91 | 42,292,964 | -0.47(-3.26%) |
Nov 02, 2007 | 14.57 | 14.79 | 14.06 | 14.38 | 42,989,528 | -0.06(-0.43%) |
Nov 01, 2007 | 14.38 | 14.55 | 14.08 | 14.44 | 52,376,204 | -0.30(-2.02%) |
Oct 31, 2007 | 14.30 | 14.99 | 14.15 | 14.74 | 46,746,028 | +0.64(+4.57%) |
Oct 30, 2007 | 14.45 | 14.64 | 14.03 | 14.09 | 60,719,064 | -0.47(-3.21%) |
Oct 29, 2007 | 14.44 | 14.75 | 14.42 | 14.56 | 48,270,572 | +0.45(+3.17%) |
Oct 26, 2007 | 13.83 | 14.15 | 13.74 | 14.12 | 36,076,684 | +0.59(+4.39%) |
Oct 25, 2007 | 13.37 | 13.53 | 13.10 | 13.52 | 61,329,848 | +0.30(+2.30%) |
Oct 24, 2007 | 12.79 | 13.23 | 12.50 | 13.22 | 51,866,236 | +0.43(+3.36%) |
Oct 23, 2007 | 12.62 | 12.79 | 12.46 | 12.79 | 33,218,508 | +0.49(+4.00%) |
Oct 22, 2007 | 11.97 | 12.37 | 11.93 | 12.30 | 48,807,724 | -0.14(-1.15%) |
Oct 19, 2007 | 13.21 | 13.25 | 12.28 | 12.44 | 56,999,008 | -0.88(-6.64%) |
Oct 18, 2007 | 13.03 | 13.37 | 12.93 | 13.32 | 45,793,332 | +0.20(+1.50%) |
Oct 17, 2007 | 13.29 | 13.31 | 12.75 | 13.13 | 44,454,960 | +0.18(+1.36%) |
Oct 16, 2007 | 13.07 | 13.25 | 12.95 | 12.95 | 47,180,004 | -0.16(-1.22%) |
Oct 15, 2007 | 13.25 | 13.35 | 12.90 | 13.11 | 38,436,296 | +0.15(+1.18%) |
Oct 12, 2007 | 12.77 | 13.01 | 12.70 | 12.96 | 21,252,986 | +0.25(+2.00%) |
Oct 11, 2007 | 13.13 | 13.22 | 12.53 | 12.70 | 57,319,932 | -0.15(-1.14%) |
Oct 10, 2007 | 12.50 | 12.88 | 12.46 | 12.85 | 36,706,924 | +0.35(+2.77%) |
Oct 09, 2007 | 12.33 | 12.58 | 12.21 | 12.50 | 40,732,104 | +0.34(+2.83%) |
Oct 08, 2007 | 12.17 | 12.19 | 11.96 | 12.16 | 38,168,548 | +0.01(+0.10%) |
Oct 05, 2007 | 11.87 | 12.27 | 11.82 | 12.15 | 47,463,692 | +0.41(+3.51%) |
Oct 04, 2007 | 11.55 | 11.80 | 11.23 | 11.74 | 38,670,648 | +0.22(+1.89%) |
Oct 03, 2007 | 11.96 | 11.99 | 11.48 | 11.52 | 43,726,916 | -0.44(-3.70%) |
Oct 02, 2007 | 11.90 | 12.09 | 11.70 | 11.96 | 27,567,690 | -0.08(-0.67%) |
Oct 01, 2007 | 11.70 | 12.09 | 11.67 | 12.04 | 38,751,100 | +0.41(+3.48%) |
Sep 28, 2007 | 11.84 | 11.89 | 11.55 | 11.64 | 31,234,576 | -0.22(-1.83%) |
Sep 27, 2007 | 11.73 | 11.86 | 11.63 | 11.85 | 31,311,142 | +0.23(+1.95%) |
Sep 26, 2007 | 11.60 | 11.68 | 11.34 | 11.63 | 32,067,168 | +0.17(+1.47%) |
Sep 25, 2007 | 11.31 | 11.47 | 11.26 | 11.46 | 22,719,482 | -0.06(-0.51%) |
Sep 24, 2007 | 11.38 | 11.53 | 11.31 | 11.52 | 31,003,416 | +0.25(+2.23%) |
Sep 21, 2007 | 11.11 | 11.33 | 11.09 | 11.27 | 32,818,988 | +0.38(+3.50%) |
Sep 20, 2007 | 10.96 | 11.12 | 10.82 | 10.89 | 23,817,984 | -0.07(-0.66%) |
Sep 19, 2007 | 11.14 | 11.18 | 10.90 | 10.96 | 36,715,384 | +0.08(+0.71%) |
Sep 18, 2007 | 10.40 | 10.96 | 10.32 | 10.88 | 47,186,988 | +0.65(+6.31%) |
Sep 17, 2007 | 10.23 | 10.31 | 10.07 | 10.24 | 23,930,228 | -0.11(-1.04%) |
Sep 14, 2007 | 10.45 | 10.59 | 10.24 | 10.34 | 26,120,626 | -0.18(-1.74%) |
Sep 13, 2007 | 10.43 | 10.58 | 10.38 | 10.53 | 27,919,788 | +0.22(+2.17%) |
Sep 12, 2007 | 10.30 | 10.50 | 10.26 | 10.30 | 33,440,228 | +0.08(+0.80%) |
Sep 11, 2007 | 10.04 | 10.28 | 9.941 | 10.22 | 26,192,060 | +0.39(+3.98%) |
Sep 10, 2007 | 9.886 | 9.947 | 9.624 | 9.830 | 33,966,092 | -0.06(-0.56%) |
Sep 07, 2007 | 9.910 | 9.981 | 9.692 | 9.886 | 30,090,918 | -0.18(-1.82%) |
Sep 06, 2007 | 10.02 | 10.13 | 9.967 | 10.07 | 34,263,120 | +0.25(+2.59%) |
Sep 05, 2007 | 9.793 | 9.864 | 9.633 | 9.815 | 35,081,924 | -0.13(-1.30%) |