Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.82 | 10.83 | 10.68 | 10.80 | 3,160,359 | +0.06(+0.52%) |
Nov 29, 2007 | 10.75 | 10.82 | 10.69 | 10.75 | 2,029,044 | -0.06(-0.52%) |
Nov 28, 2007 | 10.64 | 10.80 | 10.61 | 10.80 | 1,673,514 | +0.18(+1.69%) |
Nov 27, 2007 | 10.62 | 10.71 | 10.54 | 10.62 | 3,389,069 | +0.03(+0.29%) |
Nov 26, 2007 | 10.69 | 10.85 | 10.56 | 10.59 | 3,917,422 | -0.05(-0.47%) |
Nov 23, 2007 | 10.66 | 10.70 | 10.57 | 10.64 | 1,035,336 | +0.04(+0.35%) |
Nov 21, 2007 | 10.57 | 10.74 | 10.54 | 10.61 | 3,432,946 | -0.03(-0.29%) |
Nov 20, 2007 | 10.51 | 10.69 | 10.46 | 10.64 | 5,427,472 | +0.12(+1.18%) |
Nov 19, 2007 | 10.29 | 10.57 | 10.26 | 10.51 | 4,386,316 | +0.20(+1.98%) |
Nov 16, 2007 | 10.37 | 10.37 | 10.18 | 10.31 | 3,046,399 | +0.15(+1.46%) |
Nov 15, 2007 | 10.20 | 10.30 | 10.10 | 10.16 | 3,231,286 | -0.05(-0.49%) |
Nov 14, 2007 | 10.28 | 10.38 | 10.20 | 10.21 | 4,298,967 | -0.04(-0.36%) |
Nov 13, 2007 | 10.17 | 10.27 | 10.07 | 10.25 | 2,935,140 | +0.14(+1.35%) |
Nov 12, 2007 | 10.16 | 10.29 | 10.10 | 10.11 | 2,922,568 | -0.05(-0.49%) |
Nov 09, 2007 | 10.05 | 10.26 | 10.05 | 10.16 | 5,600,266 | -0.04(-0.36%) |
Nov 08, 2007 | 10.07 | 10.28 | 10.04 | 10.20 | 5,453,286 | +0.17(+1.73%) |
Nov 07, 2007 | 10.13 | 10.23 | 10.02 | 10.02 | 13,087,111 | -0.31(-3.00%) |
Nov 06, 2007 | 10.22 | 10.33 | 10.19 | 10.33 | 3,535,392 | +0.07(+0.66%) |
Nov 05, 2007 | 10.28 | 10.38 | 10.18 | 10.26 | 6,786,466 | -0.07(-0.66%) |
Nov 02, 2007 | 10.46 | 10.52 | 10.19 | 10.33 | 6,259,936 | -0.02(-0.24%) |
Nov 01, 2007 | 10.52 | 10.67 | 10.29 | 10.36 | 3,821,913 | -0.16(-1.53%) |
Oct 31, 2007 | 10.27 | 10.57 | 10.27 | 10.52 | 4,555,966 | +0.21(+2.05%) |
Oct 30, 2007 | 10.22 | 10.37 | 10.22 | 10.31 | 4,469,493 | -0.02(-0.24%) |
Oct 29, 2007 | 10.29 | 10.52 | 10.29 | 10.33 | 3,594,599 | -0.04(-0.36%) |
Oct 26, 2007 | 10.32 | 10.49 | 10.28 | 10.37 | 7,084,817 | +0.08(+0.78%) |
Oct 25, 2007 | 10.19 | 10.31 | 10.15 | 10.29 | 3,732,697 | +0.12(+1.22%) |
Oct 24, 2007 | 10.07 | 10.18 | 10.01 | 10.17 | 3,047,367 | +0.12(+1.17%) |
Oct 23, 2007 | 10.05 | 10.11 | 9.998 | 10.05 | 2,019,693 | +0.02(+0.25%) |
Oct 22, 2007 | 9.856 | 10.05 | 9.825 | 10.02 | 2,744,711 | +0.07(+0.68%) |
Oct 19, 2007 | 10.03 | 10.19 | 9.936 | 9.955 | 4,397,056 | -0.15(-1.47%) |
Oct 18, 2007 | 9.955 | 10.13 | 9.936 | 10.10 | 2,821,988 | +0.09(+0.93%) |
Oct 17, 2007 | 10.13 | 10.13 | 9.918 | 10.01 | 2,377,764 | -0.02(-0.25%) |
Oct 16, 2007 | 10.07 | 10.17 | 9.973 | 10.04 | 2,636,136 | -0.05(-0.49%) |
Oct 15, 2007 | 10.21 | 10.30 | 10.02 | 10.08 | 2,772,299 | -0.19(-1.87%) |
Oct 12, 2007 | 10.26 | 10.43 | 10.22 | 10.28 | 2,367,037 | +0.02(+0.24%) |
Oct 11, 2007 | 10.38 | 10.44 | 10.19 | 10.25 | 3,309,690 | -0.07(-0.72%) |
Oct 10, 2007 | 10.41 | 10.43 | 10.29 | 10.33 | 1,801,073 | -0.09(-0.83%) |
Oct 09, 2007 | 10.39 | 10.44 | 10.31 | 10.41 | 2,966,217 | +0.04(+0.42%) |
Oct 08, 2007 | 10.39 | 10.54 | 10.36 | 10.37 | 1,267,087 | -0.09(-0.89%) |
Oct 05, 2007 | 10.50 | 10.57 | 10.44 | 10.46 | 2,192,155 | -0.01(-0.06%) |
Oct 04, 2007 | 10.52 | 10.54 | 10.38 | 10.47 | 2,598,546 | +0.00(+0.00%) |
Oct 03, 2007 | 10.43 | 10.51 | 10.41 | 10.47 | 3,568,463 | +0.02(+0.18%) |
Oct 02, 2007 | 10.48 | 10.54 | 10.30 | 10.45 | 5,049,636 | -0.07(-0.71%) |
Oct 01, 2007 | 10.38 | 10.61 | 10.37 | 10.53 | 2,606,774 | +0.10(+0.95%) |
Sep 28, 2007 | 10.44 | 10.58 | 10.40 | 10.43 | 4,544,189 | -0.06(-0.59%) |
Sep 27, 2007 | 10.44 | 10.51 | 10.33 | 10.49 | 3,173,850 | +0.05(+0.48%) |
Sep 26, 2007 | 10.52 | 10.57 | 10.38 | 10.44 | 2,418,985 | +0.01(+0.06%) |
Sep 25, 2007 | 10.17 | 10.48 | 10.16 | 10.43 | 3,764,157 | +0.15(+1.45%) |
Sep 24, 2007 | 10.32 | 10.38 | 10.22 | 10.28 | 3,850,307 | -0.01(-0.12%) |
Sep 21, 2007 | 10.38 | 10.39 | 10.23 | 10.30 | 2,922,336 | +0.06(+0.61%) |
Sep 20, 2007 | 10.30 | 10.41 | 10.19 | 10.23 | 2,723,254 | -0.13(-1.26%) |
Sep 19, 2007 | 10.24 | 10.37 | 10.18 | 10.36 | 3,260,000 | +0.20(+1.95%) |
Sep 18, 2007 | 10.00 | 10.17 | 9.942 | 10.17 | 2,527,399 | +0.18(+1.80%) |
Sep 17, 2007 | 9.986 | 10.04 | 9.899 | 9.986 | 2,327,027 | -0.10(-0.98%) |
Sep 14, 2007 | 9.949 | 10.12 | 9.911 | 10.08 | 3,853,050 | +0.07(+0.74%) |
Sep 13, 2007 | 9.992 | 10.07 | 9.967 | 10.01 | 4,714,876 | +0.07(+0.69%) |
Sep 12, 2007 | 9.825 | 9.992 | 9.763 | 9.942 | 4,779,570 | +0.06(+0.56%) |
Sep 11, 2007 | 9.911 | 9.911 | 9.812 | 9.887 | 2,697,119 | +0.04(+0.38%) |
Sep 10, 2007 | 9.893 | 9.924 | 9.763 | 9.849 | 2,158,598 | +0.02(+0.25%) |
Sep 07, 2007 | 9.918 | 9.998 | 9.769 | 9.825 | 3,270,648 | -0.19(-1.92%) |
Sep 06, 2007 | 10.11 | 10.18 | 9.942 | 10.02 | 3,153,522 | -0.09(-0.92%) |
Sep 05, 2007 | 10.20 | 10.22 | 10.01 | 10.11 | 1,652,505 | -0.11(-1.03%) |