Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.444 | 8.916 | 8.444 | 8.770 | 14,765,654 | +0.67(+8.26%) |
Nov 29, 2007 | 8.169 | 8.315 | 7.937 | 8.100 | 6,488,218 | -0.08(-0.94%) |
Nov 28, 2007 | 8.092 | 8.298 | 7.920 | 8.178 | 10,635,504 | +0.39(+4.96%) |
Nov 27, 2007 | 8.324 | 8.332 | 7.534 | 7.792 | 19,880,066 | -0.07(-0.87%) |
Nov 26, 2007 | 8.281 | 8.281 | 7.834 | 7.860 | 13,285,560 | -0.40(-4.88%) |
Nov 23, 2007 | 8.109 | 8.332 | 8.075 | 8.263 | 4,329,113 | +0.33(+4.11%) |
Nov 21, 2007 | 9.001 | 9.001 | 7.723 | 7.937 | 19,569,604 | -1.16(-12.74%) |
Nov 20, 2007 | 10.33 | 10.60 | 8.590 | 9.096 | 20,763,378 | -1.03(-10.17%) |
Nov 19, 2007 | 10.98 | 10.98 | 10.09 | 10.13 | 6,469,774 | -0.89(-8.10%) |
Nov 16, 2007 | 11.34 | 11.43 | 10.82 | 11.02 | 3,897,626 | -0.27(-2.36%) |
Nov 15, 2007 | 11.52 | 11.72 | 11.20 | 11.28 | 3,258,925 | -0.26(-2.23%) |
Nov 14, 2007 | 11.83 | 12.34 | 11.48 | 11.54 | 6,726,835 | -0.20(-1.68%) |
Nov 13, 2007 | 11.26 | 11.76 | 11.24 | 11.74 | 5,855,046 | +0.61(+5.47%) |
Nov 12, 2007 | 10.90 | 11.67 | 10.90 | 11.13 | 4,909,617 | +0.04(+0.39%) |
Nov 09, 2007 | 10.52 | 11.34 | 10.51 | 11.09 | 5,442,016 | +0.25(+2.30%) |
Nov 08, 2007 | 10.99 | 11.14 | 10.43 | 10.84 | 6,073,380 | -0.15(-1.40%) |
Nov 07, 2007 | 11.24 | 11.43 | 10.99 | 10.99 | 4,582,693 | -0.49(-4.26%) |
Nov 06, 2007 | 11.22 | 11.53 | 10.98 | 11.48 | 4,823,275 | +0.30(+2.69%) |
Nov 05, 2007 | 11.19 | 11.74 | 11.14 | 11.18 | 7,690,436 | -0.48(-4.12%) |
Nov 02, 2007 | 12.21 | 12.32 | 11.52 | 11.66 | 8,303,020 | -0.55(-4.50%) |
Nov 01, 2007 | 12.32 | 12.38 | 12.06 | 12.21 | 7,166,319 | -0.52(-4.11%) |
Oct 31, 2007 | 13.12 | 13.46 | 12.67 | 12.73 | 7,418,039 | -0.38(-2.88%) |
Oct 30, 2007 | 12.96 | 13.24 | 12.70 | 13.11 | 3,695,501 | +0.09(+0.73%) |
Oct 29, 2007 | 13.27 | 13.28 | 12.74 | 13.02 | 10,267,250 | -0.11(-0.85%) |
Oct 26, 2007 | 12.69 | 13.21 | 12.63 | 13.13 | 7,811,934 | +0.66(+5.30%) |
Oct 25, 2007 | 12.70 | 13.30 | 12.27 | 12.47 | 9,394,272 | -0.39(-3.07%) |
Oct 24, 2007 | 12.73 | 12.86 | 12.24 | 12.86 | 8,057,477 | +0.13(+1.01%) |
Oct 23, 2007 | 13.04 | 13.17 | 12.45 | 12.73 | 7,196,852 | -0.02(-0.13%) |
Oct 22, 2007 | 11.51 | 12.86 | 11.43 | 12.75 | 10,286,944 | +1.02(+8.70%) |
Oct 19, 2007 | 11.73 | 12.06 | 11.61 | 11.73 | 8,138,703 | -0.14(-1.16%) |
Oct 18, 2007 | 11.67 | 12.09 | 11.45 | 11.87 | 8,364,085 | +0.08(+0.65%) |
Oct 17, 2007 | 12.21 | 12.55 | 11.62 | 11.79 | 5,858,775 | -0.35(-2.90%) |
Oct 16, 2007 | 12.14 | 12.22 | 12.01 | 12.14 | 6,644,525 | -0.24(-1.94%) |
Oct 15, 2007 | 13.04 | 13.11 | 12.28 | 12.38 | 4,955,032 | -0.63(-4.82%) |
Oct 12, 2007 | 13.36 | 13.36 | 12.92 | 13.01 | 4,366,614 | -0.33(-2.44%) |
Oct 11, 2007 | 13.51 | 13.80 | 13.17 | 13.33 | 5,335,175 | +0.15(+1.17%) |
Oct 10, 2007 | 12.82 | 13.33 | 12.73 | 13.18 | 5,157,456 | +0.33(+2.54%) |
Oct 09, 2007 | 12.78 | 12.91 | 12.41 | 12.85 | 8,933,951 | +0.12(+0.94%) |
Oct 08, 2007 | 13.07 | 13.24 | 12.64 | 12.73 | 3,948,969 | -0.51(-3.82%) |
Oct 05, 2007 | 13.08 | 13.61 | 12.97 | 13.24 | 5,680,008 | +0.01(+0.06%) |
Oct 04, 2007 | 13.96 | 13.96 | 12.79 | 13.23 | 6,806,220 | -0.46(-3.38%) |
Oct 03, 2007 | 13.27 | 14.53 | 13.24 | 13.70 | 9,933,488 | +0.39(+2.97%) |
Oct 02, 2007 | 13.05 | 14.58 | 12.91 | 13.30 | 13,207,126 | +0.61(+4.80%) |
Oct 01, 2007 | 11.93 | 12.88 | 11.84 | 12.69 | 9,840,259 | +1.01(+8.67%) |
Sep 28, 2007 | 11.58 | 11.84 | 11.38 | 11.68 | 5,733,382 | -0.04(-0.37%) |
Sep 27, 2007 | 11.70 | 12.00 | 11.05 | 11.72 | 8,467,804 | +0.16(+1.41%) |
Sep 26, 2007 | 12.55 | 12.67 | 11.50 | 11.56 | 10,573,975 | -1.00(-7.99%) |
Sep 25, 2007 | 12.34 | 13.00 | 12.29 | 12.56 | 7,122,035 | -0.39(-3.05%) |
Sep 24, 2007 | 13.82 | 13.87 | 12.88 | 12.96 | 5,167,712 | -0.91(-6.56%) |
Sep 21, 2007 | 14.09 | 14.30 | 13.51 | 13.87 | 4,659,611 | +0.04(+0.31%) |
Sep 20, 2007 | 14.76 | 14.80 | 13.72 | 13.82 | 4,172,137 | -0.99(-6.66%) |
Sep 19, 2007 | 14.67 | 15.87 | 14.46 | 14.81 | 9,100,249 | +0.14(+0.94%) |
Sep 18, 2007 | 13.99 | 14.74 | 13.77 | 14.67 | 7,724,065 | +0.87(+6.28%) |
Sep 17, 2007 | 13.65 | 13.93 | 13.50 | 13.81 | 3,592,832 | +0.04(+0.31%) |
Sep 14, 2007 | 13.39 | 13.79 | 13.11 | 13.76 | 4,724,418 | +0.45(+3.35%) |
Sep 13, 2007 | 13.15 | 13.53 | 12.96 | 13.32 | 4,674,178 | +0.30(+2.31%) |
Sep 12, 2007 | 12.98 | 13.25 | 12.89 | 13.02 | 2,867,157 | -0.04(-0.33%) |
Sep 11, 2007 | 12.87 | 13.11 | 12.85 | 13.06 | 3,882,077 | +0.15(+1.20%) |
Sep 10, 2007 | 13.48 | 13.48 | 12.78 | 12.91 | 3,736,289 | -0.39(-2.97%) |
Sep 07, 2007 | 13.45 | 13.52 | 13.10 | 13.30 | 4,619,522 | -0.50(-3.61%) |
Sep 06, 2007 | 14.04 | 14.15 | 13.58 | 13.80 | 3,796,189 | -0.24(-1.71%) |
Sep 05, 2007 | 14.26 | 14.34 | 13.85 | 14.04 | 3,874,735 | -0.51(-3.48%) |