Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.22 | 14.27 | 13.96 | 14.04 | 8,246,802 | +0.17(+1.25%) |
Nov 29, 2007 | 13.76 | 14.01 | 13.71 | 13.87 | 13,451,131 | +0.05(+0.36%) |
Nov 28, 2007 | 13.42 | 13.91 | 13.42 | 13.82 | 19,290,178 | +0.71(+5.39%) |
Nov 27, 2007 | 12.85 | 13.20 | 12.78 | 13.11 | 13,613,612 | +0.46(+3.62%) |
Nov 26, 2007 | 13.10 | 13.26 | 12.61 | 12.65 | 15,020,195 | -0.25(-1.92%) |
Nov 23, 2007 | 12.65 | 13.00 | 12.65 | 12.90 | 5,105,166 | +0.35(+2.76%) |
Nov 21, 2007 | 12.78 | 12.82 | 12.46 | 12.55 | 12,956,940 | -0.62(-4.70%) |
Nov 20, 2007 | 13.09 | 13.32 | 12.79 | 13.17 | 14,587,427 | +0.25(+1.92%) |
Nov 19, 2007 | 13.24 | 13.24 | 12.79 | 12.93 | 12,672,578 | -0.40(-2.98%) |
Nov 16, 2007 | 13.29 | 13.38 | 13.01 | 13.32 | 19,569,780 | -0.12(-0.92%) |
Nov 15, 2007 | 13.90 | 13.90 | 13.36 | 13.45 | 13,162,255 | -0.45(-3.21%) |
Nov 14, 2007 | 14.23 | 14.23 | 13.84 | 13.89 | 11,220,210 | -0.05(-0.36%) |
Nov 13, 2007 | 13.45 | 14.02 | 13.45 | 13.94 | 13,800,495 | +0.84(+6.43%) |
Nov 12, 2007 | 13.32 | 13.57 | 13.00 | 13.10 | 12,111,925 | -0.37(-2.72%) |
Nov 09, 2007 | 13.41 | 13.82 | 13.41 | 13.47 | 14,306,913 | -0.17(-1.23%) |
Nov 08, 2007 | 13.71 | 13.85 | 13.22 | 13.63 | 20,231,296 | -0.01(-0.05%) |
Nov 07, 2007 | 14.09 | 14.09 | 13.58 | 13.64 | 11,503,756 | -0.46(-3.25%) |
Nov 06, 2007 | 13.88 | 14.10 | 13.74 | 14.10 | 9,146,007 | +0.73(+5.42%) |
Nov 05, 2007 | 13.57 | 13.58 | 13.17 | 13.37 | 22,161,662 | -0.86(-6.01%) |
Nov 02, 2007 | 14.23 | 14.58 | 13.76 | 14.23 | 12,975,107 | +0.01(+0.09%) |
Nov 01, 2007 | 14.54 | 14.78 | 14.05 | 14.22 | 12,586,135 | -0.61(-4.14%) |
Oct 31, 2007 | 14.69 | 14.97 | 14.53 | 14.83 | 23,827,820 | +0.22(+1.48%) |
Oct 30, 2007 | 14.74 | 14.75 | 14.59 | 14.61 | 15,086,730 | -0.32(-2.16%) |
Oct 29, 2007 | 15.02 | 15.05 | 14.84 | 14.93 | 15,482,490 | +0.48(+3.35%) |
Oct 26, 2007 | 14.31 | 14.49 | 14.22 | 14.45 | 11,104,072 | +0.63(+4.57%) |
Oct 25, 2007 | 13.76 | 13.89 | 13.62 | 13.82 | 9,786,642 | +0.25(+1.87%) |
Oct 24, 2007 | 13.51 | 13.57 | 13.21 | 13.56 | 17,120,936 | -0.08(-0.59%) |
Oct 23, 2007 | 13.60 | 13.69 | 13.42 | 13.65 | 8,164,224 | +0.33(+2.51%) |
Oct 22, 2007 | 12.83 | 13.35 | 12.39 | 13.31 | 14,772,025 | +0.15(+1.18%) |
Oct 19, 2007 | 13.57 | 13.58 | 13.01 | 13.16 | 13,661,216 | -0.45(-3.28%) |
Oct 18, 2007 | 13.48 | 13.66 | 13.30 | 13.60 | 8,069,328 | -0.14(-0.99%) |
Oct 17, 2007 | 13.60 | 13.74 | 13.39 | 13.74 | 21,473,662 | +0.63(+4.77%) |
Oct 16, 2007 | 13.39 | 13.39 | 13.06 | 13.11 | 14,416,952 | -0.37(-2.71%) |
Oct 15, 2007 | 13.82 | 13.84 | 13.33 | 13.48 | 12,500,674 | -0.25(-1.81%) |
Oct 12, 2007 | 13.51 | 13.86 | 13.51 | 13.73 | 9,546,060 | +0.27(+2.03%) |
Oct 11, 2007 | 13.88 | 13.91 | 13.30 | 13.45 | 17,332,088 | -0.12(-0.87%) |
Oct 10, 2007 | 13.53 | 13.58 | 13.39 | 13.57 | 9,097,778 | -0.07(-0.50%) |
Oct 09, 2007 | 13.46 | 13.67 | 13.44 | 13.64 | 8,487,491 | +0.50(+3.77%) |
Oct 08, 2007 | 13.29 | 13.29 | 13.08 | 13.14 | 9,159,693 | -0.32(-2.35%) |
Oct 05, 2007 | 13.35 | 13.49 | 13.23 | 13.46 | 11,472,926 | +0.61(+4.73%) |
Oct 04, 2007 | 12.87 | 12.93 | 12.69 | 12.85 | 13,206,595 | +0.01(+0.05%) |
Oct 03, 2007 | 13.04 | 13.13 | 12.82 | 12.85 | 15,122,141 | -0.62(-4.60%) |
Oct 02, 2007 | 13.63 | 13.63 | 13.35 | 13.47 | 9,198,992 | +0.19(+1.45%) |
Oct 01, 2007 | 13.07 | 13.43 | 13.07 | 13.27 | 15,011,827 | +0.24(+1.85%) |
Sep 28, 2007 | 13.17 | 13.18 | 12.93 | 13.03 | 9,472,066 | -0.12(-0.94%) |
Sep 27, 2007 | 13.14 | 13.19 | 13.02 | 13.16 | 8,202,583 | +0.16(+1.19%) |
Sep 26, 2007 | 13.06 | 13.06 | 12.89 | 13.00 | 7,280,182 | +0.12(+0.96%) |
Sep 25, 2007 | 12.72 | 13.01 | 12.70 | 12.88 | 4,977,392 | -0.01(-0.05%) |
Sep 24, 2007 | 13.06 | 13.08 | 12.79 | 12.88 | 10,531,191 | +0.12(+0.97%) |
Sep 21, 2007 | 12.82 | 12.83 | 12.70 | 12.76 | 9,942,042 | +0.20(+1.63%) |
Sep 20, 2007 | 12.70 | 12.70 | 12.48 | 12.55 | 8,044,519 | -0.12(-0.98%) |
Sep 19, 2007 | 12.72 | 12.93 | 12.65 | 12.68 | 13,256,520 | +0.04(+0.29%) |
Sep 18, 2007 | 12.21 | 12.68 | 12.15 | 12.64 | 12,110,377 | +0.50(+4.08%) |
Sep 17, 2007 | 12.18 | 12.21 | 12.07 | 12.15 | 8,381,683 | -0.30(-2.44%) |
Sep 14, 2007 | 12.38 | 12.49 | 12.27 | 12.45 | 11,374,626 | +0.10(+0.80%) |
Sep 13, 2007 | 12.37 | 12.39 | 12.24 | 12.35 | 5,327,250 | +0.21(+1.74%) |
Sep 12, 2007 | 12.00 | 12.23 | 12.00 | 12.14 | 8,633,065 | +0.20(+1.71%) |
Sep 11, 2007 | 11.80 | 11.96 | 11.77 | 11.94 | 5,863,720 | +0.18(+1.53%) |
Sep 10, 2007 | 11.77 | 11.87 | 11.53 | 11.76 | 13,600,200 | +0.33(+2.93%) |
Sep 07, 2007 | 11.46 | 11.50 | 11.34 | 11.42 | 8,149,011 | -0.24(-2.02%) |
Sep 06, 2007 | 11.61 | 11.69 | 11.51 | 11.66 | 7,281,610 | +0.15(+1.29%) |
Sep 05, 2007 | 11.62 | 11.62 | 11.45 | 11.51 | 4,421,673 | -0.12(-1.01%) |