Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.28 | 13.39 | 13.02 | 13.21 | 6,646,134 | +0.06(+0.44%) |
Nov 29, 2007 | 13.16 | 13.21 | 12.65 | 13.15 | 7,577,632 | +0.00(+0.00%) |
Nov 28, 2007 | 12.69 | 13.25 | 12.62 | 13.15 | 8,959,930 | +0.54(+4.26%) |
Nov 27, 2007 | 12.05 | 12.67 | 12.05 | 12.62 | 7,564,018 | +0.62(+5.17%) |
Nov 26, 2007 | 12.65 | 12.74 | 11.98 | 12.00 | 7,567,794 | -0.68(-5.35%) |
Nov 23, 2007 | 12.55 | 12.69 | 12.45 | 12.67 | 3,074,706 | +0.34(+2.75%) |
Nov 21, 2007 | 12.53 | 12.57 | 12.32 | 12.34 | 6,168,153 | -0.25(-2.00%) |
Nov 20, 2007 | 12.87 | 12.99 | 12.43 | 12.59 | 8,404,538 | -0.29(-2.22%) |
Nov 19, 2007 | 13.18 | 13.30 | 12.80 | 12.87 | 8,990,200 | -0.36(-2.74%) |
Nov 16, 2007 | 12.94 | 13.24 | 12.83 | 13.24 | 13,601,168 | +0.38(+2.96%) |
Nov 15, 2007 | 13.21 | 13.53 | 12.84 | 12.86 | 10,827,740 | -0.43(-3.26%) |
Nov 14, 2007 | 13.53 | 13.53 | 13.24 | 13.29 | 7,102,293 | -0.19(-1.39%) |
Nov 13, 2007 | 13.18 | 13.50 | 12.76 | 13.48 | 7,312,339 | +0.37(+2.86%) |
Nov 12, 2007 | 12.81 | 13.29 | 12.72 | 13.10 | 8,741,484 | +0.24(+1.86%) |
Nov 09, 2007 | 13.03 | 13.19 | 12.85 | 12.86 | 6,991,052 | -0.37(-2.78%) |
Nov 08, 2007 | 13.28 | 13.38 | 12.86 | 13.23 | 9,727,899 | -0.04(-0.26%) |
Nov 07, 2007 | 12.86 | 13.73 | 12.86 | 13.26 | 16,153,136 | +0.24(+1.84%) |
Nov 06, 2007 | 12.63 | 13.04 | 12.63 | 13.03 | 6,542,587 | +0.11(+0.81%) |
Nov 05, 2007 | 12.42 | 13.15 | 12.42 | 12.92 | 6,128,650 | -0.02(-0.14%) |
Nov 02, 2007 | 12.74 | 13.01 | 12.66 | 12.94 | 8,171,349 | +0.20(+1.61%) |
Nov 01, 2007 | 12.77 | 12.94 | 12.58 | 12.73 | 8,684,849 | -0.15(-1.18%) |
Oct 31, 2007 | 13.15 | 13.15 | 12.74 | 12.88 | 8,117,125 | -0.12(-0.90%) |
Oct 30, 2007 | 12.91 | 13.08 | 12.81 | 13.00 | 7,897,836 | +0.09(+0.73%) |
Oct 29, 2007 | 12.76 | 13.01 | 12.60 | 12.91 | 9,949,269 | +0.15(+1.19%) |
Oct 26, 2007 | 12.65 | 12.80 | 12.46 | 12.76 | 5,853,930 | +0.08(+0.60%) |
Oct 25, 2007 | 12.53 | 12.86 | 12.25 | 12.68 | 12,127,793 | +0.18(+1.40%) |
Oct 24, 2007 | 11.96 | 12.56 | 11.96 | 12.50 | 19,595,432 | +0.64(+5.42%) |
Oct 23, 2007 | 11.56 | 12.20 | 11.56 | 11.86 | 21,412,984 | +0.77(+6.90%) |
Oct 22, 2007 | 10.89 | 11.14 | 10.84 | 11.10 | 8,558,954 | +0.32(+2.98%) |
Oct 19, 2007 | 10.91 | 11.34 | 10.72 | 10.77 | 14,882,423 | -0.38(-3.41%) |
Oct 18, 2007 | 11.34 | 11.55 | 11.08 | 11.15 | 7,893,560 | -0.13(-1.19%) |
Oct 17, 2007 | 11.48 | 11.49 | 11.25 | 11.29 | 6,222,548 | -0.07(-0.62%) |
Oct 16, 2007 | 11.54 | 11.62 | 11.29 | 11.36 | 5,440,325 | -0.15(-1.32%) |
Oct 15, 2007 | 11.75 | 11.82 | 11.44 | 11.51 | 5,452,811 | -0.26(-2.19%) |
Oct 12, 2007 | 11.77 | 11.79 | 11.67 | 11.77 | 7,377,058 | +0.03(+0.25%) |
Oct 11, 2007 | 11.93 | 11.98 | 11.63 | 11.74 | 8,413,217 | -0.15(-1.28%) |
Oct 10, 2007 | 11.82 | 12.10 | 11.72 | 11.89 | 10,100,137 | -0.33(-2.73%) |
Oct 09, 2007 | 12.13 | 12.33 | 12.08 | 12.22 | 5,392,088 | +0.11(+0.92%) |
Oct 08, 2007 | 12.17 | 12.21 | 12.01 | 12.11 | 4,933,154 | -0.09(-0.77%) |
Oct 05, 2007 | 12.34 | 12.36 | 12.17 | 12.21 | 6,524,797 | -0.02(-0.19%) |
Oct 04, 2007 | 12.26 | 12.28 | 12.05 | 12.23 | 8,227,625 | -0.02(-0.19%) |
Oct 03, 2007 | 12.18 | 12.39 | 12.15 | 12.25 | 22,792,916 | -0.03(-0.24%) |
Oct 02, 2007 | 12.32 | 12.45 | 12.18 | 12.28 | 5,700,838 | -0.04(-0.33%) |
Oct 01, 2007 | 12.32 | 12.38 | 12.12 | 12.32 | 6,279,337 | +0.06(+0.52%) |
Sep 28, 2007 | 12.51 | 12.55 | 12.08 | 12.26 | 9,006,085 | -0.30(-2.42%) |
Sep 27, 2007 | 12.55 | 12.63 | 12.48 | 12.56 | 5,899,772 | +0.03(+0.23%) |
Sep 26, 2007 | 12.42 | 12.68 | 12.16 | 12.53 | 7,926,573 | +0.22(+1.80%) |
Sep 25, 2007 | 12.39 | 12.44 | 12.21 | 12.31 | 9,037,730 | -0.06(-0.47%) |
Sep 24, 2007 | 11.83 | 12.40 | 11.81 | 12.37 | 10,076,532 | +0.43(+3.62%) |
Sep 21, 2007 | 11.15 | 11.99 | 11.15 | 11.94 | 12,179,964 | +0.46(+3.97%) |
Sep 20, 2007 | 11.66 | 11.69 | 11.46 | 11.48 | 5,587,943 | -0.23(-1.95%) |
Sep 19, 2007 | 11.90 | 12.08 | 11.67 | 11.71 | 7,229,363 | -0.09(-0.74%) |
Sep 18, 2007 | 11.62 | 11.87 | 11.48 | 11.80 | 4,444,799 | +0.24(+2.07%) |
Sep 17, 2007 | 11.70 | 11.76 | 11.51 | 11.56 | 2,642,590 | -0.21(-1.79%) |
Sep 14, 2007 | 11.73 | 11.81 | 11.58 | 11.77 | 5,412,785 | +0.02(+0.15%) |
Sep 13, 2007 | 11.69 | 11.76 | 11.55 | 11.75 | 5,839,732 | +0.10(+0.85%) |
Sep 12, 2007 | 11.58 | 11.72 | 11.49 | 11.65 | 5,241,562 | +0.08(+0.71%) |
Sep 11, 2007 | 11.29 | 11.61 | 11.26 | 11.57 | 4,732,167 | +0.27(+2.43%) |
Sep 10, 2007 | 11.37 | 11.44 | 11.06 | 11.29 | 5,309,640 | -0.04(-0.31%) |
Sep 07, 2007 | 11.40 | 11.51 | 11.25 | 11.33 | 5,648,495 | -0.30(-2.61%) |
Sep 06, 2007 | 11.16 | 11.69 | 11.16 | 11.63 | 6,080,403 | +0.02(+0.15%) |
Sep 05, 2007 | 11.69 | 11.70 | 11.54 | 11.62 | 5,599,574 | -0.13(-1.14%) |