Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.20 | 10.42 | 10.18 | 10.26 | 3,836,422 | +0.15(+1.53%) |
Nov 29, 2007 | 10.21 | 10.23 | 10.06 | 10.11 | 4,281,811 | -0.22(-2.09%) |
Nov 28, 2007 | 10.06 | 10.40 | 10.03 | 10.32 | 5,297,848 | +0.26(+2.55%) |
Nov 27, 2007 | 10.18 | 10.18 | 9.971 | 10.06 | 9,773,668 | -0.28(-2.72%) |
Nov 26, 2007 | 10.50 | 10.73 | 10.31 | 10.34 | 2,772,130 | -0.27(-2.58%) |
Nov 23, 2007 | 10.40 | 10.64 | 10.32 | 10.62 | 2,464,115 | +0.20(+1.96%) |
Nov 21, 2007 | 10.26 | 10.51 | 10.16 | 10.41 | 4,156,963 | -0.07(-0.63%) |
Nov 20, 2007 | 10.57 | 10.63 | 10.31 | 10.48 | 3,351,197 | -0.09(-0.90%) |
Nov 19, 2007 | 10.72 | 10.75 | 10.52 | 10.57 | 5,155,751 | -0.31(-2.86%) |
Nov 16, 2007 | 10.86 | 10.99 | 10.76 | 10.89 | 5,120,432 | +0.07(+0.68%) |
Nov 15, 2007 | 10.78 | 10.89 | 10.57 | 10.81 | 2,890,407 | -0.03(-0.25%) |
Nov 14, 2007 | 11.20 | 11.20 | 10.81 | 10.84 | 5,212,426 | -0.19(-1.71%) |
Nov 13, 2007 | 11.06 | 11.10 | 10.92 | 11.03 | 2,022,217 | +0.06(+0.58%) |
Nov 12, 2007 | 10.93 | 11.08 | 10.85 | 10.97 | 4,284,276 | -0.05(-0.50%) |
Nov 09, 2007 | 11.02 | 11.16 | 10.87 | 11.02 | 3,099,036 | -0.24(-2.15%) |
Nov 08, 2007 | 11.41 | 11.52 | 10.98 | 11.26 | 4,534,794 | +0.01(+0.08%) |
Nov 07, 2007 | 11.65 | 12.04 | 11.21 | 11.25 | 5,413,662 | -0.83(-6.87%) |
Nov 06, 2007 | 11.81 | 12.10 | 11.78 | 12.08 | 8,155,401 | +0.73(+6.43%) |
Nov 05, 2007 | 11.25 | 11.39 | 11.23 | 11.35 | 3,885,089 | +0.02(+0.14%) |
Nov 02, 2007 | 11.63 | 11.64 | 11.25 | 11.34 | 3,574,610 | -0.13(-1.12%) |
Nov 01, 2007 | 11.36 | 11.58 | 11.30 | 11.47 | 4,134,786 | -0.07(-0.61%) |
Oct 31, 2007 | 12.21 | 12.21 | 11.49 | 11.54 | 3,234,562 | +0.09(+0.82%) |
Oct 30, 2007 | 11.41 | 11.56 | 11.27 | 11.44 | 2,474,793 | +0.02(+0.15%) |
Oct 29, 2007 | 11.16 | 11.47 | 11.16 | 11.43 | 3,198,422 | +0.24(+2.12%) |
Oct 26, 2007 | 11.05 | 11.27 | 11.05 | 11.19 | 2,145,423 | +0.20(+1.82%) |
Oct 25, 2007 | 11.00 | 11.15 | 10.94 | 10.99 | 2,810,734 | +0.07(+0.66%) |
Oct 24, 2007 | 10.96 | 11.02 | 10.72 | 10.92 | 2,717,098 | -0.06(-0.57%) |
Oct 23, 2007 | 10.84 | 11.02 | 10.83 | 10.98 | 2,608,677 | +0.17(+1.59%) |
Oct 22, 2007 | 10.88 | 10.94 | 10.70 | 10.81 | 4,165,176 | -0.16(-1.47%) |
Oct 19, 2007 | 11.25 | 11.25 | 10.87 | 10.97 | 6,929,093 | -0.24(-2.17%) |
Oct 18, 2007 | 11.23 | 11.30 | 11.17 | 11.21 | 3,802,951 | -0.07(-0.66%) |
Oct 17, 2007 | 11.41 | 11.43 | 11.18 | 11.29 | 2,156,101 | -0.01(-0.12%) |
Oct 16, 2007 | 11.44 | 11.48 | 11.12 | 11.30 | 4,788,598 | -0.15(-1.34%) |
Oct 15, 2007 | 11.51 | 11.52 | 11.40 | 11.45 | 4,982,442 | -0.17(-1.49%) |
Oct 12, 2007 | 11.63 | 11.65 | 11.53 | 11.63 | 4,950,244 | +0.05(+0.46%) |
Oct 11, 2007 | 11.70 | 11.78 | 11.55 | 11.57 | 12,591,631 | -0.00(-0.04%) |
Oct 10, 2007 | 11.69 | 11.74 | 11.56 | 11.58 | 5,688,000 | -0.10(-0.84%) |
Oct 09, 2007 | 11.61 | 11.75 | 11.57 | 11.68 | 2,974,187 | -0.04(-0.31%) |
Oct 08, 2007 | 11.70 | 11.77 | 11.65 | 11.71 | 896,938 | +0.04(+0.39%) |
Oct 05, 2007 | 11.83 | 11.83 | 11.64 | 11.67 | 4,363,127 | +0.01(+0.07%) |
Oct 04, 2007 | 11.65 | 11.69 | 11.62 | 11.66 | 4,109,323 | +0.00(+0.03%) |
Oct 03, 2007 | 11.67 | 11.77 | 11.62 | 11.65 | 3,122,856 | -0.07(-0.62%) |
Oct 02, 2007 | 11.61 | 11.86 | 11.61 | 11.73 | 4,323,701 | -0.01(-0.12%) |
Oct 01, 2007 | 11.71 | 11.74 | 11.63 | 11.74 | 5,812,849 | +0.02(+0.14%) |
Sep 28, 2007 | 11.83 | 11.83 | 11.71 | 11.73 | 6,381,238 | -0.05(-0.42%) |
Sep 27, 2007 | 11.88 | 11.88 | 11.65 | 11.78 | 7,960,736 | +0.12(+1.01%) |
Sep 26, 2007 | 11.69 | 11.79 | 11.58 | 11.66 | 4,697,426 | +0.08(+0.72%) |
Sep 25, 2007 | 11.69 | 11.71 | 11.55 | 11.57 | 6,086,365 | -0.17(-1.44%) |
Sep 24, 2007 | 11.63 | 11.98 | 11.60 | 11.74 | 5,423,518 | +0.07(+0.57%) |
Sep 21, 2007 | 11.32 | 11.78 | 11.30 | 11.68 | 7,265,856 | +0.44(+3.91%) |
Sep 20, 2007 | 11.32 | 11.37 | 11.17 | 11.24 | 3,407,872 | -0.04(-0.31%) |
Sep 19, 2007 | 11.19 | 11.32 | 11.13 | 11.27 | 3,291,237 | +0.01(+0.11%) |
Sep 18, 2007 | 11.10 | 11.29 | 11.04 | 11.26 | 5,595,185 | +0.25(+2.25%) |
Sep 17, 2007 | 10.98 | 11.06 | 10.93 | 11.01 | 3,297,808 | +0.03(+0.28%) |
Sep 14, 2007 | 10.86 | 11.06 | 10.86 | 10.98 | 3,402,122 | +0.15(+1.35%) |
Sep 13, 2007 | 10.72 | 10.93 | 10.62 | 10.84 | 6,220,249 | +0.29(+2.74%) |
Sep 12, 2007 | 10.68 | 10.82 | 10.53 | 10.55 | 5,383,271 | -0.17(-1.57%) |
Sep 11, 2007 | 10.57 | 10.72 | 10.49 | 10.71 | 4,455,121 | +0.24(+2.34%) |
Sep 10, 2007 | 10.59 | 10.67 | 10.39 | 10.47 | 3,768,454 | -0.17(-1.61%) |
Sep 07, 2007 | 10.66 | 10.82 | 10.62 | 10.64 | 2,947,903 | -0.22(-2.01%) |
Sep 06, 2007 | 10.81 | 10.95 | 10.76 | 10.86 | 2,893,693 | +0.01(+0.09%) |
Sep 05, 2007 | 10.85 | 10.98 | 10.76 | 10.85 | 1,741,308 | -0.10(-0.89%) |