Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.47 | 10.47 | 10.18 | 10.22 | 1,152,305 | -0.11(-1.04%) |
Nov 29, 2007 | 10.30 | 10.43 | 10.29 | 10.33 | 2,708,515 | -0.10(-0.97%) |
Nov 28, 2007 | 10.28 | 10.50 | 10.26 | 10.43 | 2,636,249 | +0.17(+1.70%) |
Nov 27, 2007 | 10.18 | 10.28 | 10.14 | 10.26 | 1,536,133 | +0.22(+2.21%) |
Nov 26, 2007 | 10.27 | 10.32 | 10.01 | 10.03 | 1,506,798 | -0.17(-1.65%) |
Nov 23, 2007 | 10.20 | 10.25 | 10.16 | 10.20 | 608,679 | +0.04(+0.40%) |
Nov 21, 2007 | 10.25 | 10.31 | 10.08 | 10.16 | 2,940,122 | -0.34(-3.20%) |
Nov 20, 2007 | 10.62 | 10.68 | 10.31 | 10.50 | 4,607,414 | -0.16(-1.51%) |
Nov 19, 2007 | 10.81 | 10.86 | 10.63 | 10.66 | 3,576,105 | -0.44(-3.93%) |
Nov 16, 2007 | 11.14 | 11.14 | 10.93 | 11.10 | 2,006,968 | -0.01(-0.12%) |
Nov 15, 2007 | 11.17 | 11.22 | 11.03 | 11.11 | 2,384,414 | -0.09(-0.84%) |
Nov 14, 2007 | 11.40 | 11.42 | 11.20 | 11.20 | 1,200,607 | -0.15(-1.30%) |
Nov 13, 2007 | 11.24 | 11.36 | 11.20 | 11.35 | 1,530,731 | +0.28(+2.55%) |
Nov 12, 2007 | 11.22 | 11.28 | 11.02 | 11.07 | 1,993,833 | -0.07(-0.66%) |
Nov 09, 2007 | 11.20 | 11.24 | 11.07 | 11.14 | 2,384,054 | -0.19(-1.72%) |
Nov 08, 2007 | 11.45 | 11.51 | 11.18 | 11.34 | 4,498,840 | +0.10(+0.90%) |
Nov 07, 2007 | 11.43 | 11.53 | 11.24 | 11.24 | 1,809,219 | -0.29(-2.51%) |
Nov 06, 2007 | 11.53 | 11.55 | 11.40 | 11.53 | 1,895,198 | +0.00(+0.00%) |
Nov 05, 2007 | 11.42 | 11.59 | 11.40 | 11.53 | 2,642,301 | +0.11(+0.94%) |
Nov 02, 2007 | 11.38 | 11.42 | 11.30 | 11.42 | 1,584,853 | +0.21(+1.86%) |
Nov 01, 2007 | 11.23 | 11.34 | 11.16 | 11.21 | 2,447,925 | -0.28(-2.45%) |
Oct 31, 2007 | 11.42 | 11.51 | 11.36 | 11.49 | 3,844,144 | +0.02(+0.18%) |
Oct 30, 2007 | 11.40 | 11.52 | 11.36 | 11.47 | 1,582,620 | -0.10(-0.87%) |
Oct 29, 2007 | 11.55 | 11.61 | 11.51 | 11.57 | 1,298,403 | +0.02(+0.17%) |
Oct 26, 2007 | 11.59 | 11.59 | 11.47 | 11.55 | 1,825,745 | +0.02(+0.17%) |
Oct 25, 2007 | 11.60 | 11.63 | 11.45 | 11.53 | 3,104,198 | -0.11(-0.98%) |
Oct 24, 2007 | 11.45 | 11.66 | 11.35 | 11.65 | 7,689,629 | +0.62(+5.67%) |
Oct 23, 2007 | 10.85 | 11.03 | 10.79 | 11.02 | 3,051,494 | +0.33(+3.08%) |
Oct 22, 2007 | 10.63 | 10.77 | 10.56 | 10.69 | 2,033,585 | -0.07(-0.62%) |
Oct 19, 2007 | 11.01 | 11.02 | 10.74 | 10.76 | 2,041,475 | -0.36(-3.20%) |
Oct 18, 2007 | 11.10 | 11.14 | 11.00 | 11.12 | 1,238,553 | -0.08(-0.72%) |
Oct 17, 2007 | 11.30 | 11.31 | 11.07 | 11.20 | 1,737,904 | +0.18(+1.65%) |
Oct 16, 2007 | 10.99 | 11.06 | 10.96 | 11.02 | 1,187,188 | -0.10(-0.91%) |
Oct 15, 2007 | 11.25 | 11.27 | 11.05 | 11.12 | 1,342,324 | -0.09(-0.84%) |
Oct 12, 2007 | 11.15 | 11.26 | 11.13 | 11.21 | 1,733,735 | +0.06(+0.54%) |
Oct 11, 2007 | 11.33 | 11.36 | 11.08 | 11.15 | 2,122,616 | -0.04(-0.36%) |
Oct 10, 2007 | 11.18 | 11.22 | 11.07 | 11.19 | 1,923,188 | +0.06(+0.54%) |
Oct 09, 2007 | 11.08 | 11.14 | 11.01 | 11.13 | 2,012,295 | +0.24(+2.16%) |
Oct 08, 2007 | 10.89 | 10.91 | 10.83 | 10.89 | 1,267,882 | -0.07(-0.61%) |
Oct 05, 2007 | 10.87 | 11.02 | 10.85 | 10.96 | 2,301,275 | +0.03(+0.25%) |
Oct 04, 2007 | 10.92 | 10.94 | 10.84 | 10.93 | 2,240,531 | +0.01(+0.06%) |
Oct 03, 2007 | 11.01 | 11.04 | 10.86 | 10.93 | 2,239,936 | -0.27(-2.40%) |
Oct 02, 2007 | 11.35 | 11.41 | 11.06 | 11.20 | 2,187,827 | -0.20(-1.77%) |
Oct 01, 2007 | 11.22 | 11.40 | 11.22 | 11.40 | 2,548,867 | +0.15(+1.31%) |
Sep 28, 2007 | 11.30 | 11.32 | 11.18 | 11.25 | 1,256,567 | +0.13(+1.15%) |
Sep 27, 2007 | 11.14 | 11.17 | 11.10 | 11.12 | 1,431,504 | +0.03(+0.30%) |
Sep 26, 2007 | 11.18 | 11.20 | 11.09 | 11.09 | 2,359,637 | -0.09(-0.84%) |
Sep 25, 2007 | 11.06 | 11.20 | 11.04 | 11.18 | 1,522,322 | +0.07(+0.67%) |
Sep 24, 2007 | 11.07 | 11.17 | 11.05 | 11.11 | 2,856,160 | +0.13(+1.22%) |
Sep 21, 2007 | 11.10 | 11.11 | 10.98 | 10.98 | 1,694,282 | -0.17(-1.57%) |
Sep 20, 2007 | 11.18 | 11.20 | 11.12 | 11.15 | 1,570,709 | +0.05(+0.42%) |
Sep 19, 2007 | 11.14 | 11.24 | 11.07 | 11.10 | 2,157,306 | -0.18(-1.61%) |
Sep 18, 2007 | 11.03 | 11.32 | 10.96 | 11.28 | 3,301,765 | +0.43(+3.96%) |
Sep 17, 2007 | 11.01 | 11.03 | 10.78 | 10.85 | 2,963,164 | -0.36(-3.18%) |
Sep 14, 2007 | 11.12 | 11.24 | 11.09 | 11.21 | 1,169,918 | -0.01(-0.06%) |
Sep 13, 2007 | 11.28 | 11.29 | 11.20 | 11.22 | 2,141,673 | -0.31(-2.68%) |
Sep 12, 2007 | 11.51 | 11.64 | 11.47 | 11.53 | 1,775,423 | -0.14(-1.21%) |
Sep 11, 2007 | 11.66 | 11.74 | 11.59 | 11.67 | 1,127,635 | -0.01(-0.12%) |
Sep 10, 2007 | 11.82 | 11.85 | 11.55 | 11.68 | 1,665,696 | +0.01(+0.12%) |
Sep 07, 2007 | 11.82 | 11.84 | 11.60 | 11.67 | 2,167,579 | -0.28(-2.31%) |
Sep 06, 2007 | 11.88 | 12.00 | 11.77 | 11.94 | 1,983,411 | +0.17(+1.48%) |
Sep 05, 2007 | 11.74 | 11.81 | 11.68 | 11.77 | 2,760,280 | -0.15(-1.24%) |