Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.52 | 12.72 | 12.52 | 12.67 | 2,329,652 | +0.40(+3.27%) |
Nov 29, 2007 | 11.89 | 12.36 | 11.89 | 12.27 | 2,125,434 | +0.19(+1.58%) |
Nov 28, 2007 | 11.83 | 12.08 | 11.79 | 12.08 | 2,575,324 | +0.44(+3.75%) |
Nov 27, 2007 | 11.54 | 11.77 | 11.40 | 11.64 | 2,549,443 | +0.26(+2.25%) |
Nov 26, 2007 | 11.78 | 11.79 | 11.33 | 11.39 | 2,483,118 | -0.10(-0.87%) |
Nov 23, 2007 | 11.40 | 11.56 | 11.26 | 11.49 | 1,437,944 | +0.33(+2.98%) |
Nov 21, 2007 | 11.64 | 11.64 | 10.94 | 11.15 | 3,842,761 | -0.80(-6.70%) |
Nov 20, 2007 | 12.08 | 12.15 | 11.79 | 11.96 | 2,007,983 | +0.14(+1.16%) |
Nov 19, 2007 | 12.25 | 12.31 | 11.78 | 11.82 | 1,929,004 | -0.57(-4.60%) |
Nov 16, 2007 | 12.22 | 12.39 | 11.93 | 12.39 | 1,646,023 | +0.38(+3.17%) |
Nov 15, 2007 | 12.27 | 12.27 | 11.94 | 12.01 | 1,804,809 | -0.35(-2.81%) |
Nov 14, 2007 | 12.39 | 12.87 | 12.27 | 12.35 | 2,304,781 | +0.20(+1.66%) |
Nov 13, 2007 | 11.59 | 12.31 | 11.59 | 12.15 | 2,746,109 | +0.79(+6.97%) |
Nov 12, 2007 | 11.54 | 11.73 | 11.33 | 11.36 | 2,511,856 | -0.04(-0.33%) |
Nov 09, 2007 | 11.44 | 11.64 | 11.30 | 11.40 | 3,068,206 | -0.08(-0.69%) |
Nov 08, 2007 | 12.06 | 12.14 | 11.23 | 11.48 | 5,840,702 | -0.57(-4.70%) |
Nov 07, 2007 | 12.54 | 12.69 | 12.03 | 12.04 | 3,074,998 | -0.60(-4.74%) |
Nov 06, 2007 | 12.80 | 12.83 | 12.52 | 12.64 | 2,489,832 | +0.00(+0.02%) |
Nov 05, 2007 | 12.51 | 12.85 | 12.33 | 12.64 | 3,139,846 | -0.53(-4.04%) |
Nov 02, 2007 | 13.17 | 13.28 | 12.87 | 13.17 | 3,063,262 | +0.24(+1.85%) |
Nov 01, 2007 | 13.04 | 13.17 | 12.90 | 12.93 | 3,839,890 | -0.53(-3.94%) |
Oct 31, 2007 | 12.98 | 13.50 | 12.98 | 13.46 | 4,393,610 | +0.59(+4.60%) |
Oct 30, 2007 | 12.75 | 12.99 | 12.65 | 12.87 | 3,332,121 | -0.10(-0.80%) |
Oct 29, 2007 | 12.31 | 12.99 | 12.31 | 12.97 | 5,015,978 | +0.96(+7.96%) |
Oct 26, 2007 | 11.91 | 12.14 | 11.91 | 12.02 | 3,498,054 | +0.53(+4.62%) |
Oct 25, 2007 | 11.93 | 11.95 | 11.37 | 11.49 | 5,212,692 | -0.36(-3.02%) |
Oct 24, 2007 | 11.79 | 11.95 | 11.54 | 11.85 | 3,383,546 | -0.15(-1.26%) |
Oct 23, 2007 | 11.62 | 12.06 | 11.61 | 12.00 | 5,460,870 | +0.81(+7.25%) |
Oct 22, 2007 | 10.71 | 11.29 | 10.55 | 11.19 | 3,901,102 | +0.44(+4.06%) |
Oct 19, 2007 | 11.12 | 11.14 | 10.71 | 10.75 | 4,644,409 | -0.48(-4.26%) |
Oct 18, 2007 | 11.23 | 11.41 | 10.98 | 11.23 | 6,940,350 | -0.32(-2.76%) |
Oct 17, 2007 | 11.75 | 11.93 | 11.54 | 11.55 | 7,613,868 | +0.28(+2.45%) |
Oct 16, 2007 | 12.18 | 12.31 | 11.25 | 11.27 | 11,958,440 | -1.04(-8.45%) |
Oct 15, 2007 | 12.26 | 12.39 | 12.12 | 12.31 | 4,150,915 | +0.36(+2.99%) |
Oct 12, 2007 | 11.77 | 11.95 | 11.65 | 11.95 | 1,887,304 | +0.19(+1.61%) |
Oct 11, 2007 | 12.07 | 12.31 | 11.55 | 11.76 | 3,933,808 | -0.20(-1.66%) |
Oct 10, 2007 | 11.82 | 11.98 | 11.73 | 11.96 | 2,309,918 | +0.24(+2.09%) |
Oct 09, 2007 | 11.47 | 11.73 | 11.38 | 11.72 | 2,884,204 | +0.60(+5.43%) |
Oct 08, 2007 | 11.23 | 11.23 | 11.01 | 11.11 | 1,778,010 | -0.23(-2.05%) |
Oct 05, 2007 | 11.19 | 11.55 | 11.19 | 11.35 | 1,711,386 | +0.28(+2.56%) |
Oct 04, 2007 | 11.11 | 11.19 | 10.97 | 11.06 | 2,073,437 | +0.02(+0.19%) |
Oct 03, 2007 | 11.35 | 11.44 | 10.90 | 11.04 | 3,050,233 | -0.25(-2.19%) |
Oct 02, 2007 | 11.30 | 11.39 | 11.12 | 11.29 | 1,945,020 | -0.18(-1.54%) |
Oct 01, 2007 | 11.29 | 11.47 | 11.25 | 11.47 | 3,562,825 | +0.18(+1.57%) |
Sep 28, 2007 | 11.39 | 11.41 | 11.23 | 11.29 | 1,717,966 | -0.05(-0.42%) |
Sep 27, 2007 | 11.39 | 11.45 | 11.31 | 11.34 | 1,742,183 | +0.09(+0.79%) |
Sep 26, 2007 | 10.87 | 11.29 | 10.87 | 11.25 | 2,595,375 | +0.40(+3.66%) |
Sep 25, 2007 | 10.78 | 10.86 | 10.70 | 10.85 | 1,559,204 | +0.07(+0.66%) |
Sep 24, 2007 | 10.68 | 11.01 | 10.68 | 10.78 | 3,122,421 | +0.21(+1.95%) |
Sep 21, 2007 | 10.45 | 10.60 | 10.38 | 10.57 | 1,457,067 | +0.30(+2.96%) |
Sep 20, 2007 | 10.35 | 10.37 | 10.26 | 10.27 | 879,683 | -0.12(-1.20%) |
Sep 19, 2007 | 10.71 | 10.77 | 10.37 | 10.40 | 2,608,751 | -0.12(-1.19%) |
Sep 18, 2007 | 10.08 | 10.53 | 9.990 | 10.52 | 2,897,810 | +0.49(+4.89%) |
Sep 17, 2007 | 10.10 | 10.20 | 9.959 | 10.03 | 1,312,070 | -0.30(-2.94%) |
Sep 14, 2007 | 10.06 | 10.38 | 10.00 | 10.33 | 3,635,369 | +0.24(+2.37%) |
Sep 13, 2007 | 10.10 | 10.15 | 9.940 | 10.09 | 1,449,444 | +0.08(+0.83%) |
Sep 12, 2007 | 9.687 | 10.06 | 9.687 | 10.01 | 2,791,031 | +0.20(+2.01%) |
Sep 11, 2007 | 9.620 | 9.866 | 9.612 | 9.814 | 1,768,987 | +0.23(+2.39%) |
Sep 10, 2007 | 9.762 | 9.762 | 9.502 | 9.585 | 2,178,768 | +0.02(+0.20%) |
Sep 07, 2007 | 9.649 | 9.649 | 9.406 | 9.566 | 1,546,310 | -0.22(-2.27%) |
Sep 06, 2007 | 9.782 | 9.818 | 9.708 | 9.789 | 1,129,179 | +0.12(+1.25%) |
Sep 05, 2007 | 9.876 | 9.959 | 9.656 | 9.668 | 1,373,129 | -0.23(-2.33%) |