Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.82 | 11.82 | 11.22 | 11.55 | 4,547,905 | -0.41(-3.40%) |
Nov 29, 2007 | 11.57 | 12.08 | 11.56 | 11.96 | 4,663,598 | +0.25(+2.11%) |
Nov 28, 2007 | 11.12 | 11.80 | 11.04 | 11.71 | 6,451,637 | +0.65(+5.84%) |
Nov 27, 2007 | 10.49 | 11.15 | 10.49 | 11.07 | 3,173,847 | +0.54(+5.15%) |
Nov 26, 2007 | 10.68 | 10.86 | 10.28 | 10.52 | 2,496,531 | +0.18(+1.77%) |
Nov 23, 2007 | 10.50 | 10.68 | 10.16 | 10.34 | 1,041,040 | -0.07(-0.69%) |
Nov 21, 2007 | 10.76 | 10.80 | 10.16 | 10.41 | 2,875,093 | -0.41(-3.76%) |
Nov 20, 2007 | 11.18 | 11.54 | 10.76 | 10.82 | 2,602,470 | -0.36(-3.21%) |
Nov 19, 2007 | 11.64 | 11.76 | 11.18 | 11.18 | 2,580,580 | -0.77(-6.47%) |
Nov 16, 2007 | 11.92 | 11.97 | 11.50 | 11.95 | 4,274,138 | +0.19(+1.63%) |
Nov 15, 2007 | 11.16 | 11.77 | 11.10 | 11.76 | 2,391,444 | +0.48(+4.24%) |
Nov 14, 2007 | 11.23 | 12.32 | 11.18 | 11.28 | 4,076,502 | -0.37(-3.15%) |
Nov 13, 2007 | 11.15 | 11.76 | 10.91 | 11.65 | 3,985,466 | +0.71(+6.49%) |
Nov 12, 2007 | 11.07 | 11.12 | 10.59 | 10.94 | 2,736,211 | -0.09(-0.80%) |
Nov 09, 2007 | 10.16 | 11.45 | 10.16 | 11.03 | 6,321,519 | +0.82(+8.05%) |
Nov 08, 2007 | 10.48 | 10.59 | 9.742 | 10.20 | 3,298,154 | -0.16(-1.54%) |
Nov 07, 2007 | 10.48 | 10.95 | 10.30 | 10.36 | 3,669,526 | -0.48(-4.41%) |
Nov 06, 2007 | 11.25 | 11.56 | 10.08 | 10.84 | 14,387,723 | -0.10(-0.87%) |
Nov 05, 2007 | 11.30 | 11.50 | 10.85 | 10.94 | 7,723,951 | -0.63(-5.44%) |
Nov 02, 2007 | 11.49 | 11.74 | 11.15 | 11.57 | 6,114,388 | -0.03(-0.28%) |
Nov 01, 2007 | 12.04 | 12.13 | 11.59 | 11.60 | 18,739,604 | -1.08(-8.49%) |
Oct 31, 2007 | 12.76 | 13.35 | 12.37 | 12.68 | 4,377,686 | -0.64(-4.79%) |
Oct 30, 2007 | 13.35 | 13.35 | 12.82 | 13.31 | 1,813,694 | -0.20(-1.47%) |
Oct 29, 2007 | 12.24 | 13.59 | 12.16 | 13.51 | 4,642,917 | +1.34(+11.00%) |
Oct 26, 2007 | 12.17 | 12.72 | 12.05 | 12.17 | 4,320,866 | -0.41(-3.29%) |
Oct 25, 2007 | 13.33 | 13.34 | 12.56 | 12.59 | 2,907,196 | -0.64(-4.82%) |
Oct 24, 2007 | 13.23 | 13.29 | 13.01 | 13.23 | 1,706,684 | -0.13(-0.95%) |
Oct 23, 2007 | 13.72 | 13.83 | 13.31 | 13.35 | 1,391,247 | -0.03(-0.24%) |
Oct 22, 2007 | 13.15 | 13.56 | 12.87 | 13.38 | 2,519,832 | -0.04(-0.30%) |
Oct 19, 2007 | 13.46 | 13.63 | 13.31 | 13.42 | 4,104,250 | -0.24(-1.75%) |
Oct 18, 2007 | 14.33 | 14.45 | 13.41 | 13.66 | 4,507,964 | -0.81(-5.56%) |
Oct 17, 2007 | 14.56 | 14.56 | 14.17 | 14.47 | 2,094,515 | +0.06(+0.44%) |
Oct 16, 2007 | 14.47 | 14.72 | 14.28 | 14.41 | 1,523,348 | -0.10(-0.71%) |
Oct 15, 2007 | 14.72 | 14.72 | 14.18 | 14.51 | 2,432,279 | -0.20(-1.36%) |
Oct 12, 2007 | 14.37 | 14.97 | 14.23 | 14.71 | 3,542,021 | +0.36(+2.50%) |
Oct 11, 2007 | 14.43 | 14.51 | 13.39 | 14.35 | 6,324,240 | +0.18(+1.29%) |
Oct 10, 2007 | 14.45 | 15.00 | 14.08 | 14.17 | 2,099,550 | -0.37(-2.58%) |
Oct 09, 2007 | 14.91 | 15.12 | 14.39 | 14.54 | 3,509,921 | -0.28(-1.88%) |
Oct 08, 2007 | 14.83 | 15.11 | 14.55 | 14.82 | 1,651,854 | -0.01(-0.05%) |
Oct 05, 2007 | 14.63 | 14.89 | 14.48 | 14.83 | 3,260,464 | +0.45(+3.10%) |
Oct 04, 2007 | 14.15 | 14.57 | 13.55 | 14.38 | 5,089,272 | +0.21(+1.46%) |
Oct 03, 2007 | 14.03 | 14.69 | 13.85 | 14.17 | 9,774,096 | -0.91(-6.03%) |
Oct 02, 2007 | 14.58 | 15.22 | 14.26 | 15.08 | 11,843,049 | +0.33(+2.26%) |
Oct 01, 2007 | 13.49 | 14.79 | 13.46 | 14.75 | 10,932,600 | +1.60(+12.13%) |
Sep 28, 2007 | 13.19 | 13.55 | 12.91 | 13.15 | 2,906,807 | -0.05(-0.36%) |
Sep 27, 2007 | 12.72 | 13.54 | 12.64 | 13.20 | 3,733,908 | +0.53(+4.15%) |
Sep 26, 2007 | 13.03 | 13.11 | 12.50 | 12.68 | 3,214,409 | -0.04(-0.31%) |
Sep 25, 2007 | 13.47 | 13.50 | 12.60 | 12.72 | 4,915,171 | -0.78(-5.79%) |
Sep 24, 2007 | 12.48 | 13.55 | 12.44 | 13.50 | 4,856,706 | +1.13(+9.16%) |
Sep 21, 2007 | 12.31 | 12.48 | 12.22 | 12.36 | 3,157,700 | +0.24(+1.97%) |
Sep 20, 2007 | 11.69 | 12.25 | 11.65 | 12.13 | 2,300,171 | +0.33(+2.77%) |
Sep 19, 2007 | 12.04 | 12.12 | 11.72 | 11.80 | 1,594,870 | -0.10(-0.80%) |
Sep 18, 2007 | 11.70 | 12.09 | 11.50 | 11.89 | 2,896,454 | +0.18(+1.50%) |
Sep 17, 2007 | 12.03 | 12.05 | 11.65 | 11.72 | 2,952,471 | -0.39(-3.23%) |
Sep 14, 2007 | 11.80 | 12.99 | 11.58 | 12.11 | 6,955,652 | +0.22(+1.88%) |
Sep 13, 2007 | 11.16 | 11.96 | 11.05 | 11.89 | 4,855,145 | +0.86(+7.81%) |
Sep 12, 2007 | 10.79 | 11.16 | 10.79 | 11.03 | 1,810,677 | +0.24(+2.22%) |
Sep 11, 2007 | 10.57 | 10.98 | 10.57 | 10.79 | 1,182,242 | +0.22(+2.04%) |
Sep 10, 2007 | 10.87 | 10.87 | 10.43 | 10.57 | 801,403 | -0.33(-3.00%) |
Sep 07, 2007 | 11.03 | 11.03 | 10.61 | 10.90 | 1,205,120 | -0.18(-1.65%) |
Sep 06, 2007 | 10.88 | 11.24 | 10.88 | 11.08 | 2,160,087 | +0.23(+2.13%) |
Sep 05, 2007 | 10.84 | 11.04 | 10.60 | 10.85 | 1,714,671 | +0.00(+0.00%) |