Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 26.43 | 26.49 | 25.97 | 26.34 | 5,212,087 | +0.17(+0.66%) |
Nov 29, 2007 | 26.07 | 26.41 | 25.99 | 26.17 | 4,629,265 | -0.04(-0.15%) |
Nov 28, 2007 | 26.04 | 26.25 | 25.63 | 26.21 | 6,272,122 | +0.25(+0.97%) |
Nov 27, 2007 | 25.76 | 26.05 | 25.58 | 25.96 | 5,782,879 | +0.36(+1.42%) |
Nov 26, 2007 | 25.54 | 26.07 | 25.44 | 25.59 | 5,821,208 | +0.10(+0.39%) |
Nov 23, 2007 | 26.00 | 26.00 | 25.41 | 25.49 | 1,613,406 | -0.28(-1.10%) |
Nov 21, 2007 | 26.07 | 26.15 | 25.55 | 25.78 | 5,530,909 | -0.08(-0.32%) |
Nov 20, 2007 | 25.74 | 26.21 | 25.41 | 25.86 | 8,281,840 | +13.17(+103.76%) |
Nov 19, 2007 | 12.68 | 12.83 | 12.63 | 12.69 | 5,813,885 | -0.04(-0.30%) |
Nov 16, 2007 | 12.71 | 12.75 | 12.56 | 12.73 | 5,299,420 | +0.09(+0.68%) |
Nov 15, 2007 | 12.56 | 12.72 | 12.56 | 12.64 | 5,697,880 | +0.03(+0.20%) |
Nov 14, 2007 | 12.78 | 12.78 | 12.61 | 12.62 | 4,137,535 | -0.07(-0.52%) |
Nov 13, 2007 | 12.69 | 12.74 | 12.48 | 12.68 | 5,528,578 | +0.07(+0.57%) |
Nov 12, 2007 | 12.80 | 12.88 | 12.58 | 12.61 | 7,435,510 | -0.24(-1.83%) |
Nov 09, 2007 | 12.72 | 13.04 | 12.70 | 12.85 | 8,661,613 | +0.01(+0.09%) |
Nov 08, 2007 | 12.58 | 12.87 | 12.56 | 12.84 | 7,505,440 | +0.27(+2.18%) |
Nov 07, 2007 | 12.80 | 12.80 | 12.56 | 12.56 | 4,966,809 | -0.24(-1.88%) |
Nov 06, 2007 | 12.90 | 12.90 | 12.67 | 12.80 | 4,752,867 | +0.00(+0.03%) |
Nov 05, 2007 | 12.62 | 12.86 | 12.55 | 12.80 | 5,417,723 | +0.15(+1.22%) |
Nov 02, 2007 | 12.57 | 12.68 | 12.48 | 12.64 | 3,925,034 | +0.08(+0.67%) |
Nov 01, 2007 | 12.82 | 12.83 | 12.55 | 12.56 | 4,651,228 | -0.21(-1.68%) |
Oct 31, 2007 | 12.64 | 12.80 | 12.59 | 12.78 | 5,317,534 | +0.21(+1.63%) |
Oct 30, 2007 | 12.54 | 12.67 | 12.52 | 12.57 | 6,179,643 | +0.00(+0.03%) |
Oct 29, 2007 | 12.43 | 12.62 | 12.41 | 12.57 | 6,035,121 | +0.21(+1.68%) |
Oct 26, 2007 | 12.32 | 12.36 | 12.21 | 12.36 | 3,452,022 | +0.13(+1.06%) |
Oct 25, 2007 | 12.11 | 12.24 | 12.05 | 12.23 | 4,596,113 | +0.17(+1.39%) |
Oct 24, 2007 | 12.03 | 12.08 | 11.90 | 12.06 | 6,616,435 | +0.09(+0.75%) |
Oct 23, 2007 | 12.06 | 12.08 | 11.89 | 11.97 | 4,021,860 | -0.05(-0.41%) |
Oct 22, 2007 | 11.91 | 12.05 | 11.85 | 12.02 | 3,818,526 | +0.03(+0.27%) |
Oct 19, 2007 | 12.05 | 12.15 | 11.96 | 11.99 | 7,796,847 | -0.14(-1.17%) |
Oct 18, 2007 | 12.10 | 12.18 | 12.04 | 12.13 | 2,778,544 | -0.00(-0.02%) |
Oct 17, 2007 | 12.26 | 12.27 | 12.05 | 12.13 | 4,211,567 | -0.02(-0.17%) |
Oct 16, 2007 | 12.10 | 12.20 | 12.05 | 12.16 | 6,341,019 | -0.00(-0.01%) |
Oct 15, 2007 | 12.24 | 12.30 | 12.08 | 12.16 | 3,640,294 | -0.05(-0.41%) |
Oct 12, 2007 | 12.22 | 12.32 | 12.17 | 12.21 | 2,378,258 | +0.02(+0.13%) |
Oct 11, 2007 | 12.25 | 12.28 | 12.13 | 12.19 | 5,581,474 | +0.01(+0.05%) |
Oct 10, 2007 | 12.32 | 12.33 | 12.16 | 12.19 | 4,520,693 | -0.16(-1.30%) |
Oct 09, 2007 | 12.17 | 12.36 | 12.15 | 12.35 | 5,141,095 | +0.21(+1.75%) |
Oct 08, 2007 | 12.14 | 12.20 | 12.10 | 12.13 | 2,801,854 | -0.01(-0.05%) |
Oct 05, 2007 | 12.08 | 12.20 | 12.06 | 12.14 | 3,616,984 | +0.10(+0.82%) |
Oct 04, 2007 | 11.97 | 12.07 | 11.92 | 12.04 | 2,753,082 | +0.12(+0.98%) |
Oct 03, 2007 | 11.85 | 11.95 | 11.82 | 11.92 | 3,430,146 | +0.02(+0.19%) |
Oct 02, 2007 | 11.89 | 11.90 | 11.80 | 11.90 | 4,162,795 | +0.02(+0.16%) |
Oct 01, 2007 | 11.80 | 11.92 | 11.78 | 11.88 | 7,458,835 | +0.13(+1.09%) |
Sep 28, 2007 | 11.92 | 11.99 | 11.75 | 11.75 | 7,343,346 | -0.20(-1.69%) |
Sep 27, 2007 | 12.13 | 12.13 | 11.95 | 11.96 | 6,630,780 | -0.15(-1.27%) |
Sep 26, 2007 | 12.14 | 12.27 | 12.08 | 12.11 | 6,802,197 | +0.01(+0.05%) |
Sep 25, 2007 | 12.05 | 12.21 | 12.04 | 12.10 | 4,196,864 | +0.07(+0.54%) |
Sep 24, 2007 | 12.01 | 12.17 | 11.98 | 12.04 | 5,050,007 | +0.03(+0.21%) |
Sep 21, 2007 | 12.04 | 12.11 | 11.98 | 12.01 | 6,380,054 | +0.03(+0.27%) |
Sep 20, 2007 | 12.10 | 12.12 | 11.97 | 11.98 | 4,758,454 | -0.11(-0.91%) |
Sep 19, 2007 | 12.03 | 12.13 | 11.96 | 12.09 | 7,201,335 | +0.14(+1.19%) |
Sep 18, 2007 | 11.86 | 11.99 | 11.83 | 11.95 | 6,885,754 | +0.09(+0.72%) |
Sep 17, 2007 | 11.85 | 11.91 | 11.79 | 11.86 | 4,449,185 | -0.09(-0.74%) |
Sep 14, 2007 | 11.87 | 12.01 | 11.81 | 11.95 | 5,803,815 | +0.03(+0.23%) |
Sep 13, 2007 | 12.04 | 12.06 | 11.88 | 11.92 | 5,579,681 | -0.06(-0.49%) |
Sep 12, 2007 | 11.93 | 12.03 | 11.91 | 11.98 | 7,367,732 | +0.05(+0.40%) |
Sep 11, 2007 | 11.86 | 11.96 | 11.81 | 11.93 | 13,362,689 | +0.05(+0.45%) |
Sep 10, 2007 | 11.89 | 11.96 | 11.81 | 11.88 | 7,813,848 | +0.10(+0.88%) |
Sep 07, 2007 | 11.83 | 11.92 | 11.70 | 11.78 | 7,891,668 | -0.17(-1.45%) |
Sep 06, 2007 | 11.85 | 12.02 | 11.80 | 11.95 | 8,660,179 | +0.11(+0.91%) |
Sep 05, 2007 | 11.91 | 11.92 | 11.72 | 11.84 | 9,752,518 | -0.15(-1.28%) |