Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.214 | 10.38 | 9.205 | 10.23 | 18,900,472 | +1.28(+14.33%) |
Nov 29, 2007 | 9.120 | 9.214 | 8.778 | 8.949 | 6,970,283 | -0.19(-2.06%) |
Nov 28, 2007 | 9.000 | 9.393 | 8.949 | 9.137 | 9,792,162 | +0.24(+2.69%) |
Nov 27, 2007 | 9.154 | 9.334 | 8.675 | 8.898 | 10,259,531 | -0.15(-1.61%) |
Nov 26, 2007 | 9.744 | 9.752 | 9.034 | 9.043 | 9,751,004 | -0.68(-7.03%) |
Nov 23, 2007 | 9.436 | 9.872 | 9.411 | 9.727 | 3,279,127 | +0.36(+3.83%) |
Nov 21, 2007 | 9.795 | 9.795 | 9.291 | 9.368 | 10,120,505 | -0.49(-4.94%) |
Nov 20, 2007 | 9.829 | 10.27 | 8.940 | 9.855 | 21,613,188 | +0.24(+2.49%) |
Nov 19, 2007 | 10.26 | 10.38 | 9.581 | 9.616 | 9,872,759 | -0.78(-7.48%) |
Nov 16, 2007 | 10.58 | 10.74 | 10.23 | 10.39 | 5,669,895 | -0.14(-1.30%) |
Nov 15, 2007 | 10.74 | 10.95 | 10.47 | 10.53 | 5,562,567 | -0.26(-2.45%) |
Nov 14, 2007 | 10.63 | 11.28 | 10.63 | 10.80 | 8,571,695 | +0.17(+1.61%) |
Nov 13, 2007 | 10.34 | 10.73 | 10.31 | 10.62 | 6,750,293 | +0.44(+4.28%) |
Nov 12, 2007 | 10.30 | 10.86 | 10.16 | 10.19 | 6,625,926 | -0.09(-0.92%) |
Nov 09, 2007 | 9.641 | 10.46 | 9.641 | 10.28 | 5,881,781 | +0.30(+3.00%) |
Nov 08, 2007 | 10.11 | 10.31 | 9.599 | 9.983 | 6,548,819 | -0.15(-1.52%) |
Nov 07, 2007 | 10.26 | 10.43 | 10.11 | 10.14 | 6,088,385 | -0.32(-3.10%) |
Nov 06, 2007 | 9.898 | 10.49 | 9.804 | 10.46 | 7,868,254 | +0.61(+6.16%) |
Nov 05, 2007 | 9.761 | 10.11 | 9.718 | 9.855 | 9,034,743 | -0.20(-1.96%) |
Nov 02, 2007 | 10.30 | 10.47 | 9.940 | 10.05 | 10,347,195 | -0.23(-2.24%) |
Nov 01, 2007 | 10.04 | 10.51 | 10.00 | 10.28 | 14,061,969 | -0.56(-5.20%) |
Oct 31, 2007 | 11.40 | 11.45 | 10.78 | 10.85 | 12,330,621 | -0.39(-3.50%) |
Oct 30, 2007 | 11.15 | 11.36 | 10.90 | 11.24 | 4,796,158 | +0.02(+0.15%) |
Oct 29, 2007 | 11.09 | 11.28 | 10.90 | 11.22 | 4,612,590 | +0.22(+2.02%) |
Oct 26, 2007 | 10.74 | 11.04 | 10.50 | 11.00 | 8,256,799 | +0.62(+5.93%) |
Oct 25, 2007 | 10.61 | 10.86 | 10.12 | 10.38 | 16,032,977 | -0.16(-1.54%) |
Oct 24, 2007 | 10.84 | 11.24 | 10.26 | 10.55 | 21,231,018 | -0.32(-2.91%) |
Oct 23, 2007 | 10.97 | 11.32 | 10.67 | 10.86 | 9,254,587 | -0.05(-0.47%) |
Oct 22, 2007 | 10.02 | 11.15 | 9.983 | 10.91 | 13,088,758 | +0.70(+6.86%) |
Oct 19, 2007 | 10.45 | 10.62 | 10.21 | 10.21 | 12,211,869 | -0.21(-2.05%) |
Oct 18, 2007 | 10.67 | 10.71 | 10.26 | 10.43 | 11,992,383 | -0.35(-3.25%) |
Oct 17, 2007 | 10.99 | 11.45 | 10.48 | 10.78 | 10,285,298 | -0.21(-1.94%) |
Oct 16, 2007 | 11.37 | 11.42 | 10.93 | 10.99 | 7,114,118 | -0.62(-5.30%) |
Oct 15, 2007 | 12.03 | 12.08 | 11.46 | 11.61 | 6,522,325 | -0.44(-3.69%) |
Oct 12, 2007 | 12.36 | 12.43 | 11.87 | 12.05 | 6,465,939 | -0.31(-2.49%) |
Oct 11, 2007 | 12.67 | 12.73 | 12.29 | 12.36 | 7,764,010 | +0.08(+0.63%) |
Oct 10, 2007 | 12.09 | 12.52 | 12.09 | 12.28 | 5,228,694 | +0.05(+0.42%) |
Oct 09, 2007 | 12.27 | 12.40 | 11.91 | 12.23 | 6,069,548 | -0.03(-0.21%) |
Oct 08, 2007 | 12.52 | 12.58 | 12.14 | 12.26 | 4,087,944 | -0.26(-2.12%) |
Oct 05, 2007 | 12.30 | 12.73 | 12.15 | 12.52 | 5,710,720 | +0.22(+1.81%) |
Oct 04, 2007 | 12.68 | 12.84 | 11.97 | 12.30 | 6,997,448 | -0.36(-2.84%) |
Oct 03, 2007 | 12.24 | 12.97 | 12.19 | 12.66 | 13,517,270 | +0.40(+3.28%) |
Oct 02, 2007 | 11.62 | 12.61 | 11.58 | 12.26 | 15,663,385 | +0.75(+6.54%) |
Oct 01, 2007 | 11.21 | 11.63 | 11.18 | 11.50 | 10,702,321 | +0.56(+5.07%) |
Sep 28, 2007 | 11.24 | 11.46 | 10.92 | 10.95 | 8,611,767 | -0.32(-2.81%) |
Sep 27, 2007 | 11.16 | 11.37 | 10.65 | 11.27 | 10,507,814 | +0.27(+2.49%) |
Sep 26, 2007 | 11.45 | 11.58 | 10.94 | 10.99 | 6,887,343 | -0.36(-3.16%) |
Sep 25, 2007 | 11.36 | 11.45 | 10.97 | 11.35 | 20,852,370 | -0.24(-2.06%) |
Sep 24, 2007 | 12.07 | 12.14 | 11.56 | 11.59 | 10,108,818 | -0.46(-3.83%) |
Sep 21, 2007 | 12.24 | 12.38 | 11.97 | 12.05 | 6,929,473 | +0.02(+0.14%) |
Sep 20, 2007 | 12.98 | 12.91 | 11.95 | 12.03 | 10,228,777 | -0.95(-7.31%) |
Sep 19, 2007 | 13.15 | 14.22 | 12.65 | 12.98 | 16,619,364 | -0.09(-0.72%) |
Sep 18, 2007 | 12.50 | 13.25 | 12.28 | 13.08 | 10,543,966 | +0.67(+5.37%) |
Sep 17, 2007 | 12.14 | 12.50 | 12.05 | 12.41 | 5,910,316 | +0.15(+1.18%) |
Sep 14, 2007 | 11.53 | 12.31 | 11.50 | 12.27 | 5,788,991 | +0.59(+5.05%) |
Sep 13, 2007 | 11.80 | 11.95 | 11.46 | 11.68 | 5,197,105 | -0.12(-1.01%) |
Sep 12, 2007 | 11.66 | 12.01 | 11.48 | 11.80 | 8,757,194 | +0.14(+1.17%) |
Sep 11, 2007 | 11.74 | 11.96 | 11.57 | 11.66 | 4,629,437 | -0.04(-0.36%) |
Sep 10, 2007 | 12.03 | 12.09 | 11.63 | 11.70 | 6,956,031 | -0.28(-2.35%) |
Sep 07, 2007 | 12.09 | 12.21 | 11.86 | 11.98 | 7,864,978 | -0.48(-3.84%) |
Sep 06, 2007 | 12.62 | 12.78 | 12.42 | 12.46 | 6,258,966 | -0.20(-1.55%) |
Sep 05, 2007 | 12.97 | 13.00 | 12.42 | 12.66 | 7,779,336 | -0.51(-3.89%) |