Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.53 | 11.53 | 11.31 | 11.41 | 3,729,318 | +0.21(+1.92%) |
Nov 29, 2007 | 11.13 | 11.26 | 11.03 | 11.19 | 2,860,349 | +0.05(+0.47%) |
Nov 28, 2007 | 11.05 | 11.23 | 10.95 | 11.14 | 4,289,294 | +0.15(+1.37%) |
Nov 27, 2007 | 10.96 | 11.09 | 10.78 | 10.99 | 6,930,187 | +0.06(+0.58%) |
Nov 26, 2007 | 11.13 | 11.19 | 10.92 | 10.93 | 3,805,414 | -0.30(-2.63%) |
Nov 23, 2007 | 11.07 | 11.22 | 11.05 | 11.22 | 1,732,117 | +0.21(+1.90%) |
Nov 21, 2007 | 11.05 | 11.12 | 10.94 | 11.01 | 4,891,852 | -0.19(-1.66%) |
Nov 20, 2007 | 11.29 | 11.30 | 10.89 | 11.20 | 10,660,287 | +0.14(+1.31%) |
Nov 19, 2007 | 11.21 | 11.38 | 11.00 | 11.05 | 2,748,298 | -0.25(-2.20%) |
Nov 16, 2007 | 11.60 | 11.61 | 11.12 | 11.30 | 3,070,566 | -0.20(-1.71%) |
Nov 15, 2007 | 11.39 | 11.59 | 11.29 | 11.50 | 4,213,952 | -0.04(-0.35%) |
Nov 14, 2007 | 11.88 | 11.98 | 11.52 | 11.54 | 5,206,021 | -0.30(-2.50%) |
Nov 13, 2007 | 11.48 | 11.86 | 11.36 | 11.84 | 3,618,128 | +0.43(+3.76%) |
Nov 12, 2007 | 10.98 | 11.62 | 10.98 | 11.41 | 8,713,553 | +0.39(+3.58%) |
Nov 09, 2007 | 11.20 | 11.26 | 10.98 | 11.01 | 4,550,608 | -0.37(-3.21%) |
Nov 08, 2007 | 11.12 | 11.42 | 10.88 | 11.38 | 6,275,019 | +0.31(+2.83%) |
Nov 07, 2007 | 10.67 | 11.55 | 10.67 | 11.07 | 3,614,719 | -0.46(-4.02%) |
Nov 06, 2007 | 11.55 | 11.75 | 11.24 | 11.53 | 4,324,376 | -0.03(-0.25%) |
Nov 05, 2007 | 11.10 | 11.78 | 11.10 | 11.56 | 5,638,008 | -0.38(-3.16%) |
Nov 02, 2007 | 12.32 | 12.36 | 11.74 | 11.93 | 4,126,373 | -0.33(-2.69%) |
Nov 01, 2007 | 12.66 | 12.66 | 12.21 | 12.27 | 3,413,514 | -0.37(-2.94%) |
Oct 31, 2007 | 12.61 | 12.74 | 12.48 | 12.64 | 1,903,086 | +0.03(+0.23%) |
Oct 30, 2007 | 12.88 | 12.88 | 12.59 | 12.61 | 1,919,993 | -0.01(-0.09%) |
Oct 29, 2007 | 12.65 | 12.74 | 12.57 | 12.62 | 2,170,840 | -0.06(-0.50%) |
Oct 26, 2007 | 12.33 | 12.70 | 12.33 | 12.68 | 2,042,139 | +0.36(+2.92%) |
Oct 25, 2007 | 12.60 | 12.60 | 12.09 | 12.32 | 2,691,510 | +0.05(+0.38%) |
Oct 24, 2007 | 12.46 | 12.46 | 12.04 | 12.28 | 3,603,633 | -0.20(-1.63%) |
Oct 23, 2007 | 12.20 | 12.69 | 11.95 | 12.48 | 2,590,068 | +0.09(+0.70%) |
Oct 22, 2007 | 12.32 | 12.49 | 12.16 | 12.39 | 3,448,190 | -0.08(-0.60%) |
Oct 19, 2007 | 12.42 | 12.78 | 12.35 | 12.47 | 3,445,603 | -0.31(-2.40%) |
Oct 18, 2007 | 12.72 | 12.89 | 12.66 | 12.78 | 3,108,323 | +0.02(+0.18%) |
Oct 17, 2007 | 12.63 | 12.79 | 12.51 | 12.75 | 3,014,126 | +0.10(+0.82%) |
Oct 16, 2007 | 13.19 | 13.19 | 12.62 | 12.65 | 3,271,701 | -0.36(-2.76%) |
Oct 15, 2007 | 13.15 | 13.15 | 12.88 | 13.01 | 2,380,454 | -0.03(-0.22%) |
Oct 12, 2007 | 12.93 | 13.05 | 12.87 | 13.04 | 2,001,035 | +0.18(+1.40%) |
Oct 11, 2007 | 13.30 | 13.30 | 12.76 | 12.86 | 2,215,868 | -0.16(-1.25%) |
Oct 10, 2007 | 13.32 | 13.32 | 12.72 | 13.02 | 2,973,238 | +0.15(+1.13%) |
Oct 09, 2007 | 12.82 | 13.33 | 12.78 | 12.87 | 2,029,432 | -0.10(-0.80%) |
Oct 08, 2007 | 13.33 | 13.33 | 12.75 | 12.98 | 2,219,836 | -0.02(-0.13%) |
Oct 05, 2007 | 12.97 | 13.02 | 12.87 | 13.00 | 3,048,285 | +0.12(+0.95%) |
Oct 04, 2007 | 12.47 | 12.89 | 12.47 | 12.87 | 3,990,254 | +0.24(+1.88%) |
Oct 03, 2007 | 12.25 | 12.72 | 12.25 | 12.64 | 3,623,990 | +0.26(+2.06%) |
Oct 02, 2007 | 12.63 | 12.70 | 12.36 | 12.38 | 4,255,592 | -0.20(-1.61%) |
Oct 01, 2007 | 12.70 | 12.86 | 12.29 | 12.58 | 2,771,388 | +0.31(+2.50%) |
Sep 28, 2007 | 12.29 | 12.38 | 12.22 | 12.28 | 10,027,650 | -0.12(-0.94%) |
Sep 27, 2007 | 11.92 | 12.46 | 11.92 | 12.39 | 1,917,751 | +0.09(+0.75%) |
Sep 26, 2007 | 12.15 | 12.33 | 12.11 | 12.30 | 2,401,329 | +0.22(+1.82%) |
Sep 25, 2007 | 11.98 | 12.12 | 11.88 | 12.08 | 2,271,420 | +0.04(+0.34%) |
Sep 24, 2007 | 12.06 | 12.28 | 11.89 | 12.04 | 3,053,461 | +0.05(+0.44%) |
Sep 21, 2007 | 12.18 | 12.21 | 11.99 | 11.99 | 3,961,960 | -0.07(-0.58%) |
Sep 20, 2007 | 12.23 | 12.31 | 12.02 | 12.06 | 2,499,149 | -0.17(-1.42%) |
Sep 19, 2007 | 12.42 | 12.46 | 12.14 | 12.23 | 3,352,786 | -0.06(-0.52%) |
Sep 18, 2007 | 11.97 | 12.29 | 11.89 | 12.29 | 4,196,072 | +0.32(+2.71%) |
Sep 17, 2007 | 11.60 | 12.09 | 11.59 | 11.97 | 6,142,051 | +0.31(+2.63%) |
Sep 14, 2007 | 11.53 | 11.69 | 11.44 | 11.66 | 2,155,313 | +0.13(+1.16%) |
Sep 13, 2007 | 11.48 | 11.58 | 11.35 | 11.53 | 2,141,511 | +0.14(+1.27%) |
Sep 12, 2007 | 11.33 | 11.53 | 11.30 | 11.38 | 2,142,029 | -0.10(-0.86%) |
Sep 11, 2007 | 11.39 | 11.53 | 11.36 | 11.48 | 2,456,360 | +0.09(+0.81%) |
Sep 10, 2007 | 11.56 | 11.59 | 11.33 | 11.39 | 2,832,461 | -0.09(-0.81%) |
Sep 07, 2007 | 11.43 | 11.64 | 11.38 | 11.48 | 4,092,731 | -0.10(-0.90%) |
Sep 06, 2007 | 11.62 | 11.69 | 11.54 | 11.59 | 6,697,636 | -0.11(-0.94%) |
Sep 05, 2007 | 11.59 | 11.73 | 11.43 | 11.70 | 6,680,902 | +0.01(+0.10%) |