Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.76 | 10.81 | 10.31 | 10.37 | 1,095,499 | -0.23(-2.17%) |
Nov 29, 2007 | 10.86 | 10.95 | 10.51 | 10.60 | 1,004,390 | -0.33(-3.02%) |
Nov 28, 2007 | 10.57 | 11.00 | 10.53 | 10.93 | 1,416,739 | +0.48(+4.59%) |
Nov 27, 2007 | 10.18 | 10.51 | 10.15 | 10.45 | 1,067,179 | +0.35(+3.47%) |
Nov 26, 2007 | 10.41 | 10.45 | 10.07 | 10.10 | 1,014,085 | -0.42(-3.99%) |
Nov 23, 2007 | 10.14 | 10.61 | 10.06 | 10.52 | 574,465 | +0.52(+5.20%) |
Nov 21, 2007 | 10.28 | 10.30 | 9.890 | 10.00 | 1,306,047 | -0.36(-3.47%) |
Nov 20, 2007 | 10.15 | 10.64 | 10.08 | 10.36 | 1,670,423 | +0.24(+2.37%) |
Nov 19, 2007 | 10.65 | 10.72 | 10.07 | 10.12 | 1,942,631 | -0.66(-6.12%) |
Nov 16, 2007 | 10.50 | 10.84 | 10.50 | 10.78 | 1,553,137 | +0.32(+3.06%) |
Nov 15, 2007 | 11.11 | 11.17 | 10.27 | 10.46 | 2,702,489 | -0.86(-7.60%) |
Nov 14, 2007 | 11.32 | 11.57 | 11.21 | 11.32 | 1,430,238 | +0.07(+0.62%) |
Nov 13, 2007 | 11.10 | 11.28 | 10.89 | 11.25 | 1,731,584 | +0.37(+3.40%) |
Nov 12, 2007 | 11.22 | 11.33 | 10.75 | 10.88 | 2,132,084 | -0.36(-3.20%) |
Nov 09, 2007 | 11.10 | 11.47 | 11.08 | 11.24 | 2,300,691 | -0.04(-0.35%) |
Nov 08, 2007 | 11.50 | 11.51 | 10.90 | 11.28 | 2,141,960 | -0.10(-0.88%) |
Nov 07, 2007 | 11.44 | 11.60 | 11.27 | 11.38 | 2,226,068 | -0.27(-2.32%) |
Nov 06, 2007 | 11.20 | 11.66 | 11.20 | 11.65 | 1,391,423 | +0.26(+2.28%) |
Nov 05, 2007 | 11.12 | 11.58 | 11.12 | 11.39 | 1,817,706 | +0.11(+0.98%) |
Nov 02, 2007 | 11.69 | 11.69 | 11.24 | 11.28 | 2,663,206 | -0.31(-2.67%) |
Nov 01, 2007 | 11.94 | 12.03 | 11.49 | 11.59 | 8,430,470 | -0.73(-5.93%) |
Oct 31, 2007 | 12.45 | 12.65 | 12.17 | 12.32 | 2,375,111 | -0.06(-0.48%) |
Oct 30, 2007 | 12.69 | 12.95 | 12.32 | 12.38 | 1,821,797 | -0.31(-2.42%) |
Oct 29, 2007 | 12.00 | 12.70 | 11.95 | 12.69 | 2,611,003 | +0.71(+5.91%) |
Oct 26, 2007 | 12.22 | 12.35 | 11.92 | 11.98 | 1,759,898 | -0.11(-0.91%) |
Oct 25, 2007 | 12.10 | 12.25 | 11.91 | 12.09 | 2,294,683 | +0.16(+1.34%) |
Oct 24, 2007 | 11.18 | 12.25 | 10.70 | 11.93 | 4,638,868 | +0.36(+3.11%) |
Oct 23, 2007 | 11.78 | 11.79 | 11.45 | 11.57 | 2,008,341 | -0.05(-0.43%) |
Oct 22, 2007 | 11.21 | 11.70 | 11.20 | 11.62 | 1,772,800 | +0.29(+2.56%) |
Oct 19, 2007 | 11.95 | 11.96 | 11.33 | 11.33 | 1,864,811 | -0.19(-1.65%) |
Oct 18, 2007 | 11.69 | 11.80 | 11.48 | 11.52 | 1,013,291 | -0.19(-1.62%) |
Oct 17, 2007 | 11.53 | 12.06 | 11.46 | 11.71 | 1,834,733 | +0.34(+2.99%) |
Oct 16, 2007 | 11.72 | 11.73 | 11.36 | 11.37 | 1,126,327 | -0.37(-3.15%) |
Oct 15, 2007 | 11.65 | 11.94 | 11.61 | 11.74 | 1,107,745 | +0.12(+1.03%) |
Oct 12, 2007 | 11.53 | 11.77 | 11.53 | 11.62 | 557,140 | +0.12(+1.04%) |
Oct 11, 2007 | 11.79 | 11.95 | 11.21 | 11.50 | 1,538,418 | -0.21(-1.79%) |
Oct 10, 2007 | 11.59 | 11.76 | 11.39 | 11.71 | 973,970 | +0.14(+1.21%) |
Oct 09, 2007 | 11.25 | 11.59 | 11.22 | 11.57 | 1,175,424 | +0.37(+3.30%) |
Oct 08, 2007 | 10.70 | 11.26 | 10.67 | 11.20 | 1,491,659 | +0.46(+4.28%) |
Oct 05, 2007 | 10.79 | 10.85 | 10.61 | 10.74 | 1,519,031 | +0.06(+0.56%) |
Oct 04, 2007 | 10.92 | 10.95 | 10.53 | 10.68 | 1,157,529 | -0.20(-1.84%) |
Oct 03, 2007 | 11.14 | 11.18 | 10.77 | 10.88 | 811,016 | -0.32(-2.86%) |
Oct 02, 2007 | 11.02 | 11.20 | 10.91 | 11.20 | 771,946 | +0.21(+1.91%) |
Oct 01, 2007 | 10.62 | 11.20 | 10.57 | 10.99 | 1,550,444 | +0.38(+3.58%) |
Sep 28, 2007 | 10.55 | 10.64 | 10.38 | 10.61 | 1,333,235 | +0.03(+0.28%) |
Sep 27, 2007 | 10.67 | 10.69 | 10.57 | 10.58 | 578,412 | -0.03(-0.28%) |
Sep 26, 2007 | 10.64 | 10.86 | 10.55 | 10.61 | 697,040 | +0.04(+0.38%) |
Sep 25, 2007 | 10.31 | 10.69 | 10.31 | 10.57 | 665,767 | +0.22(+2.13%) |
Sep 24, 2007 | 10.58 | 10.81 | 10.27 | 10.35 | 1,371,629 | -0.20(-1.90%) |
Sep 21, 2007 | 10.66 | 10.69 | 10.49 | 10.55 | 1,089,639 | -0.01(-0.09%) |
Sep 20, 2007 | 10.43 | 10.74 | 10.43 | 10.56 | 645,536 | +0.10(+0.96%) |
Sep 19, 2007 | 10.74 | 10.79 | 10.40 | 10.46 | 1,669,269 | -0.18(-1.69%) |
Sep 18, 2007 | 10.26 | 10.82 | 10.23 | 10.64 | 3,273,582 | +0.44(+4.31%) |
Sep 17, 2007 | 10.05 | 10.29 | 9.990 | 10.20 | 2,485,265 | +0.14(+1.39%) |
Sep 14, 2007 | 10.04 | 10.08 | 9.990 | 10.06 | 990,785 | -0.04(-0.40%) |
Sep 13, 2007 | 10.18 | 10.30 | 10.05 | 10.10 | 1,186,051 | -0.02(-0.20%) |
Sep 12, 2007 | 10.38 | 10.39 | 10.10 | 10.12 | 1,042,521 | -0.26(-2.50%) |
Sep 11, 2007 | 9.920 | 10.41 | 9.850 | 10.38 | 2,078,058 | +0.53(+5.38%) |
Sep 10, 2007 | 9.960 | 10.08 | 9.580 | 9.850 | 1,280,707 | -0.09(-0.91%) |
Sep 07, 2007 | 9.750 | 10.10 | 9.750 | 9.940 | 1,416,069 | -0.06(-0.60%) |
Sep 06, 2007 | 10.00 | 10.18 | 9.930 | 10.00 | 1,134,606 | -0.03(-0.30%) |
Sep 05, 2007 | 10.26 | 10.38 | 10.02 | 10.03 | 1,944,435 | -0.30(-2.90%) |