Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.46 | 11.47 | 11.24 | 11.34 | 3,751,494 | +0.21(+1.92%) |
Nov 29, 2007 | 11.06 | 11.19 | 10.97 | 11.13 | 2,877,358 | +0.05(+0.47%) |
Nov 28, 2007 | 10.98 | 11.16 | 10.88 | 11.07 | 4,314,800 | +0.15(+1.37%) |
Nov 27, 2007 | 10.90 | 11.02 | 10.72 | 10.93 | 6,971,397 | +0.06(+0.58%) |
Nov 26, 2007 | 11.06 | 11.12 | 10.86 | 10.86 | 3,828,043 | -0.29(-2.63%) |
Nov 23, 2007 | 11.00 | 11.16 | 10.99 | 11.16 | 1,742,417 | +0.21(+1.89%) |
Nov 21, 2007 | 10.98 | 11.05 | 10.88 | 10.95 | 4,920,941 | -0.18(-1.66%) |
Nov 20, 2007 | 11.22 | 11.23 | 10.82 | 11.13 | 10,723,679 | +0.14(+1.31%) |
Nov 19, 2007 | 11.14 | 11.32 | 10.93 | 10.99 | 2,764,640 | -0.25(-2.21%) |
Nov 16, 2007 | 11.53 | 11.54 | 11.06 | 11.24 | 3,088,825 | -0.20(-1.71%) |
Nov 15, 2007 | 11.32 | 11.52 | 11.22 | 11.43 | 4,239,010 | -0.04(-0.35%) |
Nov 14, 2007 | 11.81 | 11.90 | 11.45 | 11.47 | 5,236,978 | -0.29(-2.50%) |
Nov 13, 2007 | 11.41 | 11.79 | 11.29 | 11.77 | 3,639,643 | +0.43(+3.76%) |
Nov 12, 2007 | 10.92 | 11.55 | 10.92 | 11.34 | 8,765,368 | +0.39(+3.58%) |
Nov 09, 2007 | 11.14 | 11.20 | 10.91 | 10.95 | 4,577,668 | -0.36(-3.21%) |
Nov 08, 2007 | 11.05 | 11.35 | 10.82 | 11.31 | 6,312,333 | +0.31(+2.83%) |
Nov 07, 2007 | 10.61 | 11.48 | 10.61 | 11.00 | 3,636,214 | -0.46(-4.02%) |
Nov 06, 2007 | 11.48 | 11.68 | 11.18 | 11.46 | 4,350,091 | -0.03(-0.25%) |
Nov 05, 2007 | 11.03 | 11.71 | 11.03 | 11.49 | 5,671,535 | -0.37(-3.16%) |
Nov 02, 2007 | 12.24 | 12.28 | 11.67 | 11.86 | 4,150,911 | -0.33(-2.69%) |
Nov 01, 2007 | 12.58 | 12.58 | 12.14 | 12.19 | 3,433,812 | -0.37(-2.94%) |
Oct 31, 2007 | 12.53 | 12.67 | 12.41 | 12.56 | 1,914,403 | +0.03(+0.23%) |
Oct 30, 2007 | 12.80 | 12.80 | 12.52 | 12.53 | 1,931,411 | -0.01(-0.09%) |
Oct 29, 2007 | 12.58 | 12.67 | 12.50 | 12.54 | 2,183,749 | -0.06(-0.50%) |
Oct 26, 2007 | 12.26 | 12.62 | 12.26 | 12.61 | 2,054,282 | +0.36(+2.92%) |
Oct 25, 2007 | 12.53 | 12.53 | 12.01 | 12.25 | 2,707,515 | +0.05(+0.38%) |
Oct 24, 2007 | 12.38 | 12.39 | 11.97 | 12.20 | 3,625,061 | -0.20(-1.63%) |
Oct 23, 2007 | 12.12 | 12.62 | 11.88 | 12.41 | 2,605,469 | +0.09(+0.70%) |
Oct 22, 2007 | 12.25 | 12.42 | 12.09 | 12.32 | 3,468,695 | -0.07(-0.60%) |
Oct 19, 2007 | 12.34 | 12.70 | 12.28 | 12.39 | 3,466,092 | -0.31(-2.40%) |
Oct 18, 2007 | 12.65 | 12.81 | 12.58 | 12.70 | 3,126,806 | +0.02(+0.18%) |
Oct 17, 2007 | 12.56 | 12.72 | 12.44 | 12.68 | 3,032,049 | +0.10(+0.82%) |
Oct 16, 2007 | 13.11 | 13.11 | 12.54 | 12.57 | 3,291,156 | -0.36(-2.76%) |
Oct 15, 2007 | 13.07 | 13.07 | 12.80 | 12.93 | 2,394,609 | -0.03(-0.22%) |
Oct 12, 2007 | 12.85 | 12.98 | 12.80 | 12.96 | 2,012,935 | +0.18(+1.40%) |
Oct 11, 2007 | 13.22 | 13.22 | 12.68 | 12.78 | 2,229,045 | -0.16(-1.25%) |
Oct 10, 2007 | 13.24 | 13.24 | 12.64 | 12.94 | 2,990,919 | +0.14(+1.13%) |
Oct 09, 2007 | 12.75 | 13.25 | 12.71 | 12.80 | 2,041,500 | -0.10(-0.80%) |
Oct 08, 2007 | 13.25 | 13.25 | 12.68 | 12.90 | 2,233,036 | -0.02(-0.13%) |
Oct 05, 2007 | 12.89 | 12.94 | 12.80 | 12.92 | 3,066,412 | +0.12(+0.95%) |
Oct 04, 2007 | 12.39 | 12.81 | 12.39 | 12.80 | 4,013,982 | +0.24(+1.88%) |
Oct 03, 2007 | 12.18 | 12.65 | 12.18 | 12.56 | 3,645,540 | +0.25(+2.06%) |
Oct 02, 2007 | 12.56 | 12.62 | 12.28 | 12.31 | 4,280,898 | -0.20(-1.61%) |
Oct 01, 2007 | 12.62 | 12.78 | 12.22 | 12.51 | 2,787,868 | +0.31(+2.50%) |
Sep 28, 2007 | 12.22 | 12.30 | 12.15 | 12.20 | 10,087,280 | -0.12(-0.94%) |
Sep 27, 2007 | 11.85 | 12.39 | 11.85 | 12.32 | 1,929,154 | +0.09(+0.75%) |
Sep 26, 2007 | 12.08 | 12.26 | 12.04 | 12.23 | 2,415,608 | +0.22(+1.82%) |
Sep 25, 2007 | 11.91 | 12.05 | 11.81 | 12.01 | 2,284,927 | +0.04(+0.34%) |
Sep 24, 2007 | 11.99 | 12.21 | 11.82 | 11.97 | 3,071,618 | +0.05(+0.44%) |
Sep 21, 2007 | 12.11 | 12.13 | 11.92 | 11.92 | 3,985,520 | -0.07(-0.58%) |
Sep 20, 2007 | 12.16 | 12.23 | 11.94 | 11.99 | 2,514,010 | -0.17(-1.42%) |
Sep 19, 2007 | 12.35 | 12.39 | 12.07 | 12.16 | 3,372,723 | -0.06(-0.52%) |
Sep 18, 2007 | 11.90 | 12.22 | 11.82 | 12.22 | 4,221,024 | +0.32(+2.71%) |
Sep 17, 2007 | 11.53 | 12.02 | 11.52 | 11.90 | 6,178,575 | +0.31(+2.63%) |
Sep 14, 2007 | 11.46 | 11.62 | 11.37 | 11.59 | 2,168,130 | +0.13(+1.16%) |
Sep 13, 2007 | 11.41 | 11.51 | 11.28 | 11.46 | 2,154,246 | +0.14(+1.27%) |
Sep 12, 2007 | 11.26 | 11.46 | 11.24 | 11.32 | 2,154,766 | -0.10(-0.86%) |
Sep 11, 2007 | 11.32 | 11.47 | 11.29 | 11.41 | 2,470,967 | +0.09(+0.81%) |
Sep 10, 2007 | 11.50 | 11.52 | 11.26 | 11.32 | 2,849,304 | -0.09(-0.81%) |
Sep 07, 2007 | 11.36 | 11.58 | 11.31 | 11.41 | 4,117,069 | -0.10(-0.90%) |
Sep 06, 2007 | 11.55 | 11.62 | 11.47 | 11.52 | 6,737,464 | -0.11(-0.94%) |
Sep 05, 2007 | 11.52 | 11.66 | 11.36 | 11.63 | 6,720,630 | +0.01(+0.10%) |