Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 26.39 | 26.45 | 25.93 | 26.30 | 5,219,806 | +0.17(+0.66%) |
Nov 29, 2007 | 26.03 | 26.37 | 25.95 | 26.13 | 4,636,121 | -0.04(-0.15%) |
Nov 28, 2007 | 26.01 | 26.21 | 25.59 | 26.17 | 6,281,411 | +0.25(+0.97%) |
Nov 27, 2007 | 25.72 | 26.01 | 25.54 | 25.92 | 5,791,444 | +0.36(+1.42%) |
Nov 26, 2007 | 25.50 | 26.03 | 25.40 | 25.56 | 5,829,829 | +0.10(+0.39%) |
Nov 23, 2007 | 25.96 | 25.96 | 25.37 | 25.45 | 1,615,795 | -0.28(-1.10%) |
Nov 21, 2007 | 26.03 | 26.11 | 25.52 | 25.74 | 5,539,101 | -0.08(-0.32%) |
Nov 20, 2007 | 25.71 | 26.17 | 25.37 | 25.82 | 8,294,106 | +13.15(+103.76%) |
Nov 19, 2007 | 12.66 | 12.81 | 12.61 | 12.67 | 5,822,495 | -0.04(-0.30%) |
Nov 16, 2007 | 12.69 | 12.74 | 12.54 | 12.71 | 5,307,269 | +0.09(+0.68%) |
Nov 15, 2007 | 12.54 | 12.71 | 12.54 | 12.62 | 5,706,319 | +0.03(+0.20%) |
Nov 14, 2007 | 12.76 | 12.76 | 12.59 | 12.60 | 4,143,662 | -0.07(-0.52%) |
Nov 13, 2007 | 12.67 | 12.72 | 12.46 | 12.66 | 5,536,766 | +0.07(+0.57%) |
Nov 12, 2007 | 12.78 | 12.86 | 12.56 | 12.59 | 7,446,522 | -0.24(-1.83%) |
Nov 09, 2007 | 12.70 | 13.02 | 12.68 | 12.83 | 8,674,441 | +0.01(+0.09%) |
Nov 08, 2007 | 12.56 | 12.85 | 12.54 | 12.82 | 7,516,556 | +0.27(+2.17%) |
Nov 07, 2007 | 12.78 | 12.78 | 12.54 | 12.54 | 4,974,165 | -0.24(-1.88%) |
Nov 06, 2007 | 12.88 | 12.88 | 12.65 | 12.78 | 4,759,906 | +0.00(+0.03%) |
Nov 05, 2007 | 12.60 | 12.84 | 12.53 | 12.78 | 5,425,747 | +0.15(+1.22%) |
Nov 02, 2007 | 12.55 | 12.66 | 12.46 | 12.63 | 3,930,847 | +0.08(+0.67%) |
Nov 01, 2007 | 12.80 | 12.82 | 12.53 | 12.54 | 4,658,117 | -0.21(-1.68%) |
Oct 31, 2007 | 12.63 | 12.78 | 12.57 | 12.76 | 5,325,409 | +0.20(+1.63%) |
Oct 30, 2007 | 12.53 | 12.65 | 12.50 | 12.55 | 6,188,795 | +0.00(+0.03%) |
Oct 29, 2007 | 12.41 | 12.60 | 12.39 | 12.55 | 6,044,059 | +0.21(+1.68%) |
Oct 26, 2007 | 12.30 | 12.34 | 12.19 | 12.34 | 3,457,134 | +0.13(+1.06%) |
Oct 25, 2007 | 12.09 | 12.23 | 12.03 | 12.21 | 4,602,920 | +0.17(+1.39%) |
Oct 24, 2007 | 12.01 | 12.06 | 11.88 | 12.04 | 6,626,234 | +0.09(+0.75%) |
Oct 23, 2007 | 12.04 | 12.06 | 11.87 | 11.95 | 4,027,816 | -0.05(-0.41%) |
Oct 22, 2007 | 11.89 | 12.03 | 11.83 | 12.00 | 3,824,181 | +0.03(+0.27%) |
Oct 19, 2007 | 12.04 | 12.13 | 11.95 | 11.97 | 7,808,394 | -0.14(-1.17%) |
Oct 18, 2007 | 12.09 | 12.16 | 12.03 | 12.11 | 2,782,659 | -0.00(-0.02%) |
Oct 17, 2007 | 12.24 | 12.25 | 12.03 | 12.12 | 4,217,804 | -0.02(-0.17%) |
Oct 16, 2007 | 12.08 | 12.18 | 12.03 | 12.14 | 6,350,410 | -0.00(-0.01%) |
Oct 15, 2007 | 12.22 | 12.28 | 12.06 | 12.14 | 3,645,686 | -0.05(-0.41%) |
Oct 12, 2007 | 12.20 | 12.30 | 12.15 | 12.19 | 2,381,781 | +0.02(+0.13%) |
Oct 11, 2007 | 12.23 | 12.26 | 12.11 | 12.17 | 5,589,740 | +0.01(+0.05%) |
Oct 10, 2007 | 12.30 | 12.31 | 12.14 | 12.17 | 4,527,388 | -0.16(-1.30%) |
Oct 09, 2007 | 12.15 | 12.34 | 12.14 | 12.33 | 5,148,710 | +0.21(+1.75%) |
Oct 08, 2007 | 12.12 | 12.18 | 12.08 | 12.12 | 2,806,003 | -0.01(-0.05%) |
Oct 05, 2007 | 12.07 | 12.18 | 12.04 | 12.12 | 3,622,341 | +0.10(+0.82%) |
Oct 04, 2007 | 11.95 | 12.06 | 11.90 | 12.02 | 2,757,160 | +0.12(+0.98%) |
Oct 03, 2007 | 11.83 | 11.94 | 11.80 | 11.91 | 3,435,226 | +0.02(+0.19%) |
Oct 02, 2007 | 11.87 | 11.88 | 11.78 | 11.88 | 4,168,961 | +0.02(+0.16%) |
Oct 01, 2007 | 11.78 | 11.90 | 11.76 | 11.86 | 7,469,881 | +0.13(+1.09%) |
Sep 28, 2007 | 11.90 | 11.97 | 11.74 | 11.74 | 7,354,222 | -0.20(-1.69%) |
Sep 27, 2007 | 12.11 | 12.11 | 11.93 | 11.94 | 6,640,600 | -0.15(-1.27%) |
Sep 26, 2007 | 12.12 | 12.25 | 12.06 | 12.09 | 6,812,271 | +0.01(+0.05%) |
Sep 25, 2007 | 12.03 | 12.19 | 12.02 | 12.09 | 4,203,079 | +0.07(+0.54%) |
Sep 24, 2007 | 11.99 | 12.16 | 11.96 | 12.02 | 5,057,487 | +0.03(+0.21%) |
Sep 21, 2007 | 12.02 | 12.09 | 11.96 | 12.00 | 6,389,503 | +0.03(+0.27%) |
Sep 20, 2007 | 12.09 | 12.10 | 11.96 | 11.96 | 4,765,501 | -0.11(-0.91%) |
Sep 19, 2007 | 12.01 | 12.11 | 11.95 | 12.07 | 7,212,000 | +0.14(+1.19%) |
Sep 18, 2007 | 11.84 | 11.97 | 11.81 | 11.93 | 6,895,952 | +0.08(+0.72%) |
Sep 17, 2007 | 11.83 | 11.90 | 11.78 | 11.85 | 4,455,774 | -0.09(-0.73%) |
Sep 14, 2007 | 11.85 | 11.99 | 11.79 | 11.93 | 5,812,410 | +0.03(+0.23%) |
Sep 13, 2007 | 12.03 | 12.05 | 11.86 | 11.91 | 5,587,944 | -0.06(-0.49%) |
Sep 12, 2007 | 11.92 | 12.01 | 11.89 | 11.96 | 7,378,644 | +0.05(+0.40%) |
Sep 11, 2007 | 11.85 | 11.94 | 11.79 | 11.92 | 13,382,479 | +0.05(+0.45%) |
Sep 10, 2007 | 11.87 | 11.95 | 11.79 | 11.86 | 7,825,421 | +0.10(+0.88%) |
Sep 07, 2007 | 11.81 | 11.90 | 11.68 | 11.76 | 7,903,355 | -0.17(-1.45%) |
Sep 06, 2007 | 11.84 | 12.00 | 11.78 | 11.93 | 8,673,005 | +0.11(+0.91%) |
Sep 05, 2007 | 11.89 | 11.90 | 11.71 | 11.83 | 9,766,962 | -0.15(-1.28%) |