Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.39 | 11.58 | 11.37 | 11.41 | 3,039,255 | +0.17(+1.53%) |
Nov 29, 2007 | 11.38 | 11.42 | 11.06 | 11.24 | 4,482,719 | -0.17(-1.46%) |
Nov 28, 2007 | 11.01 | 11.41 | 11.01 | 11.41 | 3,466,459 | +0.40(+3.63%) |
Nov 27, 2007 | 10.87 | 11.13 | 10.87 | 11.01 | 4,183,543 | +0.17(+1.59%) |
Nov 26, 2007 | 11.12 | 11.29 | 10.82 | 10.83 | 4,634,689 | -0.39(-3.51%) |
Nov 23, 2007 | 11.16 | 11.23 | 11.12 | 11.23 | 1,248,037 | +0.16(+1.45%) |
Nov 21, 2007 | 11.10 | 11.21 | 11.02 | 11.07 | 3,711,832 | -0.14(-1.29%) |
Nov 20, 2007 | 11.11 | 11.23 | 11.10 | 11.21 | 6,463,285 | +0.09(+0.85%) |
Nov 19, 2007 | 11.13 | 11.15 | 11.08 | 11.12 | 5,273,176 | -0.06(-0.55%) |
Nov 16, 2007 | 11.17 | 11.22 | 11.07 | 11.18 | 6,531,498 | +0.07(+0.65%) |
Nov 15, 2007 | 11.10 | 11.14 | 11.05 | 11.11 | 6,815,385 | -0.01(-0.10%) |
Nov 14, 2007 | 10.62 | 11.23 | 10.62 | 11.12 | 7,060,792 | +0.58(+5.53%) |
Nov 13, 2007 | 10.15 | 10.53 | 10.15 | 10.53 | 2,882,843 | +0.45(+4.45%) |
Nov 12, 2007 | 10.05 | 10.40 | 10.05 | 10.09 | 2,902,952 | +0.00(+0.00%) |
Nov 09, 2007 | 10.00 | 10.25 | 9.975 | 10.09 | 2,649,276 | -0.03(-0.27%) |
Nov 08, 2007 | 10.22 | 10.27 | 9.958 | 10.11 | 4,386,315 | -0.07(-0.65%) |
Nov 07, 2007 | 10.37 | 10.41 | 10.18 | 10.18 | 2,946,794 | -0.33(-3.16%) |
Nov 06, 2007 | 10.36 | 10.52 | 10.31 | 10.51 | 1,915,882 | +0.17(+1.61%) |
Nov 05, 2007 | 10.35 | 10.41 | 10.24 | 10.35 | 2,694,102 | -0.07(-0.64%) |
Nov 02, 2007 | 10.51 | 10.53 | 10.34 | 10.41 | 3,096,050 | -0.06(-0.53%) |
Nov 01, 2007 | 10.71 | 10.71 | 10.46 | 10.47 | 2,924,596 | -0.30(-2.83%) |
Oct 31, 2007 | 10.65 | 10.85 | 10.60 | 10.77 | 3,661,331 | +0.16(+1.46%) |
Oct 30, 2007 | 10.46 | 10.63 | 10.42 | 10.62 | 1,965,118 | +0.13(+1.22%) |
Oct 29, 2007 | 10.57 | 10.60 | 10.42 | 10.49 | 1,994,696 | -0.04(-0.37%) |
Oct 26, 2007 | 10.46 | 10.55 | 10.37 | 10.53 | 1,972,152 | +0.16(+1.55%) |
Oct 25, 2007 | 10.42 | 10.51 | 10.17 | 10.37 | 3,633,197 | -0.01(-0.05%) |
Oct 24, 2007 | 10.39 | 10.47 | 10.19 | 10.37 | 3,686,437 | -0.12(-1.16%) |
Oct 23, 2007 | 10.60 | 10.62 | 10.41 | 10.50 | 2,081,986 | -0.02(-0.16%) |
Oct 22, 2007 | 10.17 | 10.55 | 10.17 | 10.51 | 3,720,667 | +0.35(+3.44%) |
Oct 19, 2007 | 10.38 | 10.38 | 10.15 | 10.16 | 4,302,304 | -0.23(-2.19%) |
Oct 18, 2007 | 10.35 | 10.53 | 10.27 | 10.39 | 4,869,512 | +0.03(+0.32%) |
Oct 17, 2007 | 10.51 | 10.51 | 10.26 | 10.36 | 2,351,794 | -0.02(-0.21%) |
Oct 16, 2007 | 10.72 | 10.72 | 10.36 | 10.38 | 2,236,368 | -0.28(-2.60%) |
Oct 15, 2007 | 10.79 | 10.80 | 10.56 | 10.66 | 2,278,029 | -0.11(-1.03%) |
Oct 12, 2007 | 10.80 | 10.80 | 10.69 | 10.77 | 1,690,622 | +0.01(+0.05%) |
Oct 11, 2007 | 10.81 | 10.96 | 10.71 | 10.76 | 2,139,519 | -0.03(-0.31%) |
Oct 10, 2007 | 10.87 | 10.87 | 10.75 | 10.80 | 3,062,446 | -0.08(-0.76%) |
Oct 09, 2007 | 11.00 | 11.03 | 10.85 | 10.88 | 1,795,767 | -0.13(-1.16%) |
Oct 08, 2007 | 11.07 | 11.08 | 10.97 | 11.01 | 954,424 | -0.10(-0.90%) |
Oct 05, 2007 | 11.03 | 11.15 | 11.03 | 11.11 | 1,950,149 | +0.10(+0.91%) |
Oct 04, 2007 | 11.09 | 11.09 | 10.90 | 11.01 | 2,233,663 | +0.01(+0.05%) |
Oct 03, 2007 | 10.86 | 11.14 | 10.86 | 11.00 | 2,701,677 | +0.11(+0.97%) |
Oct 02, 2007 | 10.78 | 10.97 | 10.76 | 10.90 | 3,224,699 | +0.07(+0.67%) |
Oct 01, 2007 | 10.58 | 10.87 | 10.58 | 10.82 | 2,250,436 | +0.20(+1.88%) |
Sep 28, 2007 | 10.67 | 10.69 | 10.45 | 10.62 | 3,203,778 | -0.03(-0.26%) |
Sep 27, 2007 | 10.67 | 10.70 | 10.52 | 10.65 | 1,222,247 | +0.06(+0.52%) |
Sep 26, 2007 | 10.66 | 10.75 | 10.52 | 10.60 | 3,106,929 | -0.06(-0.57%) |
Sep 25, 2007 | 10.68 | 10.69 | 10.47 | 10.66 | 1,992,171 | -0.07(-0.67%) |
Sep 24, 2007 | 10.86 | 11.03 | 10.72 | 10.73 | 2,182,120 | -0.13(-1.17%) |
Sep 21, 2007 | 11.02 | 11.02 | 10.75 | 10.86 | 3,603,979 | -0.04(-0.41%) |
Sep 20, 2007 | 11.07 | 11.11 | 10.87 | 10.90 | 1,722,003 | -0.19(-1.70%) |
Sep 19, 2007 | 11.14 | 11.46 | 11.07 | 11.09 | 2,834,957 | -0.01(-0.10%) |
Sep 18, 2007 | 10.86 | 11.12 | 10.71 | 11.10 | 3,140,294 | +0.27(+2.46%) |
Sep 17, 2007 | 10.78 | 10.90 | 10.76 | 10.83 | 1,673,669 | -0.01(-0.05%) |
Sep 14, 2007 | 10.61 | 10.91 | 10.60 | 10.84 | 2,428,443 | +0.13(+1.24%) |
Sep 13, 2007 | 10.68 | 10.80 | 10.60 | 10.71 | 1,567,441 | +0.04(+0.42%) |
Sep 12, 2007 | 10.61 | 10.72 | 10.55 | 10.66 | 2,072,788 | -0.04(-0.36%) |
Sep 11, 2007 | 10.60 | 10.72 | 10.55 | 10.70 | 2,051,507 | +0.10(+0.94%) |
Sep 10, 2007 | 10.71 | 10.75 | 10.51 | 10.60 | 1,747,794 | -0.08(-0.78%) |
Sep 07, 2007 | 10.92 | 10.92 | 10.65 | 10.68 | 2,243,221 | -0.35(-3.21%) |
Sep 06, 2007 | 11.14 | 11.14 | 10.98 | 11.04 | 1,486,283 | -0.04(-0.35%) |
Sep 05, 2007 | 11.35 | 11.36 | 11.04 | 11.08 | 2,882,570 | -0.39(-3.38%) |