Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.00 | 11.02 | 10.83 | 10.88 | 3,043,304 | +0.02(+0.20%) |
Nov 29, 2007 | 10.81 | 10.94 | 10.81 | 10.86 | 3,782,483 | -0.00(-0.04%) |
Nov 28, 2007 | 10.66 | 10.90 | 10.66 | 10.86 | 3,007,241 | +0.29(+2.73%) |
Nov 27, 2007 | 10.52 | 10.59 | 10.47 | 10.57 | 3,128,275 | +0.18(+1.77%) |
Nov 26, 2007 | 10.66 | 10.68 | 10.38 | 10.39 | 3,151,761 | -0.22(-2.06%) |
Nov 23, 2007 | 10.62 | 10.66 | 10.57 | 10.61 | 1,028,594 | +0.19(+1.81%) |
Nov 21, 2007 | 10.43 | 10.53 | 10.36 | 10.42 | 4,003,197 | -0.14(-1.33%) |
Nov 20, 2007 | 10.61 | 10.66 | 10.41 | 10.56 | 5,651,591 | +0.13(+1.22%) |
Nov 19, 2007 | 10.54 | 10.55 | 10.42 | 10.43 | 6,365,246 | -0.27(-2.54%) |
Nov 16, 2007 | 10.66 | 10.77 | 10.61 | 10.70 | 4,145,687 | +0.04(+0.41%) |
Nov 15, 2007 | 10.78 | 10.83 | 10.57 | 10.66 | 4,478,457 | -0.11(-1.06%) |
Nov 14, 2007 | 10.94 | 10.94 | 10.75 | 10.77 | 3,781,241 | -0.03(-0.28%) |
Nov 13, 2007 | 10.60 | 10.82 | 10.57 | 10.80 | 4,647,278 | +0.49(+4.71%) |
Nov 12, 2007 | 10.42 | 10.55 | 10.30 | 10.32 | 4,005,800 | -0.16(-1.55%) |
Nov 09, 2007 | 10.53 | 10.65 | 10.41 | 10.48 | 6,716,219 | -0.17(-1.60%) |
Nov 08, 2007 | 10.65 | 10.70 | 10.43 | 10.65 | 6,287,904 | +0.09(+0.83%) |
Nov 07, 2007 | 10.88 | 10.89 | 10.55 | 10.56 | 5,576,983 | -0.43(-3.94%) |
Nov 06, 2007 | 10.97 | 11.01 | 10.86 | 11.00 | 8,337,593 | +0.09(+0.84%) |
Nov 05, 2007 | 10.82 | 10.91 | 10.76 | 10.90 | 7,510,417 | +0.03(+0.28%) |
Nov 02, 2007 | 10.76 | 10.92 | 10.71 | 10.87 | 4,822,059 | +0.14(+1.31%) |
Nov 01, 2007 | 10.80 | 10.85 | 10.70 | 10.73 | 4,289,548 | -0.32(-2.89%) |
Oct 31, 2007 | 10.94 | 11.05 | 10.86 | 11.05 | 5,882,286 | +0.28(+2.64%) |
Oct 30, 2007 | 10.77 | 10.82 | 10.76 | 10.77 | 3,082,720 | +0.04(+0.37%) |
Oct 29, 2007 | 10.73 | 10.75 | 10.69 | 10.73 | 2,861,677 | +0.10(+0.95%) |
Oct 26, 2007 | 10.57 | 10.65 | 10.48 | 10.63 | 6,687,219 | +0.36(+3.54%) |
Oct 25, 2007 | 10.37 | 10.41 | 10.23 | 10.27 | 6,870,127 | -0.21(-2.05%) |
Oct 24, 2007 | 10.45 | 10.48 | 10.25 | 10.48 | 4,279,500 | -0.15(-1.44%) |
Oct 23, 2007 | 10.60 | 10.65 | 10.52 | 10.63 | 3,048,924 | +0.10(+0.96%) |
Oct 22, 2007 | 10.41 | 10.54 | 10.37 | 10.53 | 4,222,413 | -0.04(-0.41%) |
Oct 19, 2007 | 10.67 | 10.73 | 10.56 | 10.58 | 5,728,835 | -0.21(-1.91%) |
Oct 18, 2007 | 10.66 | 10.80 | 10.65 | 10.78 | 4,260,321 | +0.14(+1.27%) |
Oct 17, 2007 | 10.65 | 10.66 | 10.55 | 10.65 | 4,719,073 | +0.06(+0.54%) |
Oct 16, 2007 | 10.65 | 10.67 | 10.58 | 10.59 | 5,174,290 | -0.18(-1.67%) |
Oct 15, 2007 | 10.83 | 10.84 | 10.72 | 10.77 | 11,076,555 | -0.05(-0.49%) |
Oct 12, 2007 | 10.77 | 10.86 | 10.76 | 10.82 | 4,767,255 | +0.13(+1.23%) |
Oct 11, 2007 | 10.74 | 10.93 | 10.64 | 10.69 | 5,694,126 | +0.09(+0.87%) |
Oct 10, 2007 | 10.60 | 10.63 | 10.55 | 10.60 | 5,156,363 | -0.03(-0.29%) |
Oct 09, 2007 | 10.52 | 10.63 | 10.51 | 10.63 | 7,047,098 | +0.12(+1.17%) |
Oct 08, 2007 | 10.54 | 10.55 | 10.47 | 10.51 | 2,469,373 | -0.07(-0.70%) |
Oct 05, 2007 | 10.55 | 10.64 | 10.55 | 10.58 | 5,672,661 | +0.12(+1.13%) |
Oct 04, 2007 | 10.45 | 10.52 | 10.42 | 10.46 | 3,645,830 | -0.04(-0.33%) |
Oct 03, 2007 | 10.65 | 10.67 | 10.47 | 10.50 | 5,861,963 | -0.11(-0.99%) |
Oct 02, 2007 | 10.62 | 10.62 | 10.50 | 10.60 | 4,761,318 | +0.26(+2.54%) |
Oct 01, 2007 | 10.12 | 10.37 | 10.11 | 10.34 | 5,271,223 | +0.14(+1.42%) |
Sep 28, 2007 | 10.21 | 10.26 | 10.14 | 10.19 | 6,406,349 | -0.03(-0.26%) |
Sep 27, 2007 | 10.18 | 10.26 | 10.16 | 10.22 | 8,106,985 | +0.11(+1.04%) |
Sep 26, 2007 | 10.15 | 10.16 | 10.00 | 10.12 | 12,002,056 | +0.10(+1.01%) |
Sep 25, 2007 | 10.05 | 10.15 | 9.998 | 10.02 | 13,489,298 | -0.15(-1.46%) |
Sep 24, 2007 | 10.25 | 10.27 | 10.14 | 10.16 | 7,050,066 | -0.04(-0.43%) |
Sep 21, 2007 | 10.27 | 10.29 | 10.21 | 10.21 | 9,349,319 | +0.06(+0.56%) |
Sep 20, 2007 | 10.20 | 10.26 | 10.12 | 10.15 | 14,589,258 | -0.03(-0.26%) |
Sep 19, 2007 | 10.26 | 10.33 | 10.16 | 10.18 | 23,183,454 | +0.15(+1.53%) |
Sep 18, 2007 | 9.718 | 10.06 | 9.630 | 10.02 | 15,452,419 | +0.58(+6.17%) |
Sep 17, 2007 | 9.503 | 9.529 | 9.420 | 9.442 | 13,904,894 | -0.21(-2.18%) |
Sep 14, 2007 | 9.634 | 9.661 | 9.582 | 9.652 | 26,903,240 | -0.10(-0.99%) |
Sep 13, 2007 | 9.814 | 9.831 | 9.748 | 9.748 | 34,290,424 | -0.06(-0.58%) |
Sep 12, 2007 | 9.753 | 9.853 | 9.709 | 9.805 | 9,485,187 | -0.09(-0.89%) |
Sep 11, 2007 | 9.774 | 9.906 | 9.761 | 9.893 | 9,192,899 | +0.17(+1.71%) |
Sep 10, 2007 | 9.814 | 9.823 | 9.661 | 9.726 | 6,175,944 | -0.08(-0.85%) |
Sep 07, 2007 | 9.915 | 9.954 | 9.779 | 9.810 | 19,036,596 | -0.27(-2.65%) |
Sep 06, 2007 | 10.03 | 10.44 | 9.945 | 10.08 | 42,997,092 | -0.04(-0.39%) |
Sep 05, 2007 | 10.09 | 10.46 | 10.04 | 10.12 | 8,355,769 | -0.21(-1.99%) |