Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.970 | 10.04 | 9.826 | 9.881 | 8,054,551 | -0.09(-0.89%) |
Nov 29, 2007 | 9.679 | 10.00 | 9.559 | 9.970 | 8,374,310 | +0.19(+1.89%) |
Nov 28, 2007 | 9.620 | 9.871 | 9.531 | 9.785 | 9,463,497 | +0.22(+2.26%) |
Nov 27, 2007 | 9.466 | 9.662 | 9.438 | 9.569 | 7,797,192 | +0.11(+1.12%) |
Nov 26, 2007 | 9.727 | 9.843 | 9.452 | 9.463 | 7,935,338 | -0.33(-3.33%) |
Nov 23, 2007 | 9.686 | 9.857 | 9.675 | 9.789 | 3,187,231 | +0.14(+1.46%) |
Nov 21, 2007 | 9.936 | 10.02 | 9.638 | 9.648 | 10,698,631 | -0.40(-3.96%) |
Nov 20, 2007 | 10.37 | 10.45 | 9.922 | 10.05 | 7,724,271 | -0.34(-3.30%) |
Nov 19, 2007 | 10.45 | 10.55 | 10.34 | 10.39 | 3,392,605 | -0.17(-1.59%) |
Nov 16, 2007 | 10.61 | 10.64 | 10.46 | 10.56 | 5,605,647 | +0.02(+0.20%) |
Nov 15, 2007 | 10.28 | 10.62 | 10.28 | 10.54 | 5,928,999 | +0.10(+0.95%) |
Nov 14, 2007 | 10.72 | 10.72 | 10.43 | 10.44 | 5,630,174 | -0.17(-1.59%) |
Nov 13, 2007 | 10.57 | 10.64 | 10.43 | 10.61 | 6,945,418 | +0.09(+0.82%) |
Nov 12, 2007 | 10.79 | 10.89 | 10.52 | 10.52 | 5,406,715 | -0.30(-2.73%) |
Nov 09, 2007 | 10.77 | 10.95 | 10.76 | 10.81 | 9,111,761 | -0.12(-1.13%) |
Nov 08, 2007 | 11.01 | 11.15 | 10.76 | 10.94 | 8,228,572 | -0.08(-0.69%) |
Nov 07, 2007 | 11.23 | 11.26 | 11.01 | 11.01 | 4,599,160 | -0.29(-2.55%) |
Nov 06, 2007 | 11.26 | 11.35 | 11.17 | 11.30 | 4,442,484 | +0.08(+0.70%) |
Nov 05, 2007 | 11.08 | 11.32 | 11.04 | 11.22 | 4,473,546 | +0.01(+0.09%) |
Nov 02, 2007 | 11.15 | 11.26 | 11.00 | 11.21 | 5,175,334 | +0.08(+0.71%) |
Nov 01, 2007 | 11.35 | 11.42 | 11.11 | 11.13 | 7,278,859 | -0.25(-2.20%) |
Oct 31, 2007 | 11.04 | 11.47 | 11.04 | 11.38 | 7,653,048 | +0.34(+3.04%) |
Oct 30, 2007 | 10.97 | 11.12 | 10.94 | 11.05 | 4,556,182 | +0.00(+0.00%) |
Oct 29, 2007 | 11.08 | 11.21 | 10.99 | 11.05 | 4,055,310 | +0.04(+0.34%) |
Oct 26, 2007 | 11.11 | 11.18 | 10.92 | 11.01 | 5,346,765 | -0.10(-0.93%) |
Oct 25, 2007 | 11.09 | 11.28 | 10.92 | 11.11 | 14,423,891 | +0.13(+1.19%) |
Oct 24, 2007 | 10.64 | 11.12 | 10.57 | 10.98 | 15,120,447 | +0.45(+4.30%) |
Oct 23, 2007 | 10.27 | 10.54 | 10.26 | 10.53 | 8,067,971 | +0.01(+0.10%) |
Oct 22, 2007 | 10.29 | 10.53 | 10.19 | 10.52 | 7,189,607 | +0.20(+1.89%) |
Oct 19, 2007 | 10.67 | 10.71 | 10.32 | 10.32 | 12,409,141 | -0.36(-3.40%) |
Oct 18, 2007 | 10.76 | 10.80 | 10.57 | 10.69 | 8,566,640 | -0.12(-1.14%) |
Oct 17, 2007 | 10.89 | 10.94 | 10.78 | 10.81 | 8,815,570 | +0.04(+0.35%) |
Oct 16, 2007 | 10.87 | 10.93 | 10.77 | 10.77 | 7,953,982 | -0.12(-1.10%) |
Oct 15, 2007 | 10.95 | 11.03 | 10.80 | 10.89 | 7,799,106 | -0.01(-0.13%) |
Oct 12, 2007 | 10.87 | 10.96 | 10.83 | 10.91 | 10,387,546 | +0.03(+0.32%) |
Oct 11, 2007 | 11.20 | 11.21 | 10.86 | 10.87 | 12,706,515 | -0.32(-2.88%) |
Oct 10, 2007 | 10.96 | 11.24 | 10.91 | 11.20 | 21,422,692 | +0.22(+2.00%) |
Oct 09, 2007 | 11.64 | 11.74 | 10.78 | 10.98 | 46,734,480 | -1.59(-12.67%) |
Oct 08, 2007 | 12.52 | 12.64 | 12.46 | 12.57 | 3,802,531 | +0.04(+0.33%) |
Oct 05, 2007 | 12.57 | 12.61 | 12.48 | 12.53 | 4,885,655 | -0.01(-0.08%) |
Oct 04, 2007 | 12.59 | 12.63 | 12.49 | 12.54 | 3,115,271 | -0.07(-0.52%) |
Oct 03, 2007 | 12.62 | 12.73 | 12.53 | 12.60 | 4,312,030 | -0.04(-0.33%) |
Oct 02, 2007 | 12.64 | 12.75 | 12.63 | 12.64 | 3,751,214 | -0.03(-0.22%) |
Oct 01, 2007 | 12.55 | 12.74 | 12.49 | 12.67 | 5,471,604 | +0.21(+1.65%) |
Sep 28, 2007 | 12.70 | 12.71 | 12.45 | 12.47 | 4,716,890 | -0.20(-1.54%) |
Sep 27, 2007 | 12.73 | 12.82 | 12.60 | 12.66 | 2,756,775 | +0.02(+0.16%) |
Sep 26, 2007 | 12.60 | 12.75 | 12.55 | 12.64 | 3,751,109 | +0.11(+0.85%) |
Sep 25, 2007 | 12.49 | 12.65 | 12.46 | 12.53 | 4,485,329 | +0.01(+0.06%) |
Sep 24, 2007 | 12.58 | 12.61 | 12.42 | 12.53 | 5,127,726 | -0.05(-0.44%) |
Sep 21, 2007 | 12.63 | 12.66 | 12.55 | 12.58 | 9,123,491 | -0.03(-0.22%) |
Sep 20, 2007 | 12.74 | 12.74 | 12.55 | 12.61 | 4,572,641 | -0.05(-0.41%) |
Sep 19, 2007 | 12.69 | 12.79 | 12.56 | 12.66 | 4,623,375 | +0.02(+0.19%) |
Sep 18, 2007 | 12.62 | 12.77 | 12.53 | 12.64 | 8,231,785 | +0.12(+0.93%) |
Sep 17, 2007 | 12.58 | 12.64 | 12.48 | 12.52 | 3,751,473 | -0.12(-0.98%) |
Sep 14, 2007 | 12.64 | 12.73 | 12.58 | 12.64 | 5,795,969 | -0.01(-0.08%) |
Sep 13, 2007 | 12.78 | 12.78 | 12.57 | 12.65 | 5,512,834 | -0.04(-0.30%) |
Sep 12, 2007 | 12.83 | 12.84 | 12.65 | 12.69 | 4,721,400 | -0.19(-1.49%) |
Sep 11, 2007 | 12.90 | 12.99 | 12.77 | 12.88 | 5,930,528 | -0.01(-0.05%) |
Sep 10, 2007 | 12.94 | 13.04 | 12.79 | 12.89 | 6,315,337 | +0.01(+0.08%) |
Sep 07, 2007 | 13.18 | 13.19 | 12.88 | 12.88 | 13,589,945 | -0.36(-2.75%) |
Sep 06, 2007 | 13.24 | 13.37 | 13.15 | 13.24 | 90,023,976 | +0.08(+0.60%) |
Sep 05, 2007 | 13.31 | 13.41 | 13.13 | 13.17 | 7,752,425 | -0.25(-1.84%) |