Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.61 | 11.67 | 11.50 | 11.60 | 3,807,490 | +0.10(+0.88%) |
Nov 29, 2007 | 11.39 | 11.78 | 11.29 | 11.50 | 4,015,003 | +0.09(+0.82%) |
Nov 28, 2007 | 11.08 | 11.53 | 10.98 | 11.41 | 5,756,528 | +0.43(+3.90%) |
Nov 27, 2007 | 11.21 | 11.21 | 10.84 | 10.98 | 7,699,863 | -0.11(-0.98%) |
Nov 26, 2007 | 11.57 | 11.63 | 11.09 | 11.09 | 6,492,790 | -0.45(-3.91%) |
Nov 23, 2007 | 11.60 | 11.60 | 11.39 | 11.54 | 1,664,313 | +0.12(+1.02%) |
Nov 21, 2007 | 11.60 | 11.60 | 11.38 | 11.43 | 5,103,427 | -0.25(-2.13%) |
Nov 20, 2007 | 11.78 | 11.84 | 11.43 | 11.67 | 10,006,737 | +0.12(+1.08%) |
Nov 19, 2007 | 11.67 | 11.67 | 11.49 | 11.55 | 6,454,867 | -0.17(-1.46%) |
Nov 16, 2007 | 11.61 | 11.77 | 11.36 | 11.72 | 6,256,344 | +0.17(+1.48%) |
Nov 15, 2007 | 12.01 | 12.05 | 11.49 | 11.55 | 8,946,111 | -0.48(-4.01%) |
Nov 14, 2007 | 11.75 | 12.41 | 11.74 | 12.03 | 5,896,873 | +0.30(+2.52%) |
Nov 13, 2007 | 11.79 | 12.19 | 11.60 | 11.74 | 6,656,619 | +0.58(+5.23%) |
Nov 12, 2007 | 11.11 | 11.25 | 10.51 | 11.15 | 14,301,974 | -0.33(-2.85%) |
Nov 09, 2007 | 11.72 | 11.81 | 11.40 | 11.48 | 4,452,188 | -0.23(-1.99%) |
Nov 08, 2007 | 11.42 | 11.92 | 11.42 | 11.71 | 5,323,932 | +0.35(+3.08%) |
Nov 07, 2007 | 11.67 | 11.67 | 11.36 | 11.36 | 3,510,594 | -0.32(-2.73%) |
Nov 06, 2007 | 11.71 | 11.83 | 11.54 | 11.68 | 3,146,167 | -0.05(-0.46%) |
Nov 05, 2007 | 11.77 | 11.85 | 11.67 | 11.74 | 4,696,741 | -0.03(-0.26%) |
Nov 02, 2007 | 12.06 | 12.33 | 11.64 | 11.77 | 5,367,347 | -0.26(-2.14%) |
Nov 01, 2007 | 12.26 | 12.32 | 12.01 | 12.02 | 4,361,411 | -0.27(-2.22%) |
Oct 31, 2007 | 12.31 | 12.56 | 12.25 | 12.30 | 6,064,911 | +0.01(+0.06%) |
Oct 30, 2007 | 12.27 | 12.61 | 12.26 | 12.29 | 7,071,489 | +0.01(+0.06%) |
Oct 29, 2007 | 12.36 | 12.44 | 12.25 | 12.28 | 7,075,858 | -0.02(-0.13%) |
Oct 26, 2007 | 12.44 | 12.45 | 12.20 | 12.30 | 2,856,811 | -0.02(-0.13%) |
Oct 25, 2007 | 12.51 | 12.53 | 12.30 | 12.31 | 2,361,488 | -0.15(-1.19%) |
Oct 24, 2007 | 12.64 | 12.64 | 12.40 | 12.46 | 3,941,768 | -0.18(-1.42%) |
Oct 23, 2007 | 12.78 | 12.84 | 12.53 | 12.64 | 5,364,906 | -0.20(-1.58%) |
Oct 22, 2007 | 13.01 | 13.06 | 12.82 | 12.84 | 4,676,979 | -0.29(-2.19%) |
Oct 19, 2007 | 13.85 | 13.85 | 13.11 | 13.13 | 9,983,037 | -0.78(-5.60%) |
Oct 18, 2007 | 14.01 | 14.06 | 13.77 | 13.91 | 4,331,216 | -0.10(-0.72%) |
Oct 17, 2007 | 13.99 | 14.09 | 13.89 | 14.01 | 5,119,878 | +0.16(+1.12%) |
Oct 16, 2007 | 14.09 | 14.10 | 13.78 | 13.85 | 3,812,380 | -0.17(-1.22%) |
Oct 15, 2007 | 14.16 | 14.28 | 13.96 | 14.02 | 3,724,751 | -0.11(-0.77%) |
Oct 12, 2007 | 14.26 | 14.34 | 13.99 | 14.13 | 4,453,306 | -0.19(-1.36%) |
Oct 11, 2007 | 14.49 | 14.62 | 14.28 | 14.33 | 2,747,339 | -0.09(-0.65%) |
Oct 10, 2007 | 14.32 | 14.48 | 14.26 | 14.42 | 3,114,045 | +0.11(+0.76%) |
Oct 09, 2007 | 14.09 | 14.35 | 14.06 | 14.31 | 3,140,886 | +0.32(+2.28%) |
Oct 08, 2007 | 13.71 | 14.03 | 13.69 | 13.99 | 2,905,508 | +0.23(+1.64%) |
Oct 05, 2007 | 13.78 | 13.83 | 13.57 | 13.77 | 2,682,710 | +0.02(+0.17%) |
Oct 04, 2007 | 13.73 | 13.80 | 13.62 | 13.74 | 2,391,812 | +0.02(+0.11%) |
Oct 03, 2007 | 13.78 | 13.89 | 13.66 | 13.73 | 3,730,661 | -0.15(-1.07%) |
Oct 02, 2007 | 13.94 | 13.95 | 13.78 | 13.88 | 2,489,206 | -0.02(-0.11%) |
Oct 01, 2007 | 13.97 | 13.97 | 13.75 | 13.89 | 4,427,060 | +0.00(+0.00%) |
Sep 28, 2007 | 13.94 | 13.97 | 13.85 | 13.89 | 3,579,045 | -0.05(-0.34%) |
Sep 27, 2007 | 14.01 | 14.10 | 13.88 | 13.94 | 6,220,639 | -0.12(-0.83%) |
Sep 26, 2007 | 14.14 | 14.16 | 13.99 | 14.06 | 3,203,730 | -0.03(-0.22%) |
Sep 25, 2007 | 14.59 | 14.59 | 14.05 | 14.09 | 4,637,083 | -0.50(-3.42%) |
Sep 24, 2007 | 14.55 | 14.66 | 14.35 | 14.59 | 2,631,571 | -0.05(-0.37%) |
Sep 21, 2007 | 14.79 | 14.79 | 14.59 | 14.64 | 5,625,866 | +0.05(+0.32%) |
Sep 20, 2007 | 14.38 | 14.69 | 14.37 | 14.59 | 2,659,967 | +0.21(+1.46%) |
Sep 19, 2007 | 14.11 | 14.53 | 14.11 | 14.38 | 3,441,177 | +0.28(+1.99%) |
Sep 18, 2007 | 14.04 | 14.16 | 13.92 | 14.10 | 4,427,069 | +0.06(+0.44%) |
Sep 17, 2007 | 14.21 | 14.24 | 13.99 | 14.04 | 4,069,357 | -0.28(-1.96%) |
Sep 14, 2007 | 14.48 | 14.42 | 14.27 | 14.32 | 2,937,525 | -0.16(-1.07%) |
Sep 13, 2007 | 14.44 | 14.62 | 14.28 | 14.48 | 3,208,847 | +0.08(+0.54%) |
Sep 12, 2007 | 14.31 | 14.47 | 14.30 | 14.40 | 3,008,299 | +0.00(+0.00%) |
Sep 11, 2007 | 14.23 | 14.47 | 14.17 | 14.40 | 4,773,802 | +0.16(+1.15%) |
Sep 10, 2007 | 14.42 | 14.59 | 14.20 | 14.23 | 7,186,358 | -0.19(-1.35%) |
Sep 07, 2007 | 14.35 | 14.64 | 14.16 | 14.43 | 5,850,463 | -0.06(-0.43%) |
Sep 06, 2007 | 14.92 | 14.92 | 14.44 | 14.49 | 7,084,209 | -0.43(-2.87%) |
Sep 05, 2007 | 15.57 | 15.95 | 14.80 | 14.92 | 8,405,585 | -2.21(-12.90%) |