Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.92 | 11.98 | 11.78 | 11.81 | 7,889,908 | -0.04(-0.37%) |
Nov 29, 2007 | 11.73 | 11.89 | 11.72 | 11.85 | 6,885,601 | +0.03(+0.28%) |
Nov 28, 2007 | 11.75 | 11.90 | 11.70 | 11.82 | 7,926,052 | +0.22(+1.90%) |
Nov 27, 2007 | 11.77 | 11.88 | 11.47 | 11.60 | 9,116,625 | -0.22(-1.87%) |
Nov 26, 2007 | 11.87 | 11.97 | 11.74 | 11.82 | 9,150,738 | -0.06(-0.53%) |
Nov 23, 2007 | 11.95 | 11.96 | 11.72 | 11.88 | 6,386,513 | +0.08(+0.65%) |
Nov 21, 2007 | 11.65 | 11.87 | 11.51 | 11.80 | 8,458,956 | +0.10(+0.81%) |
Nov 20, 2007 | 11.72 | 11.85 | 11.48 | 11.71 | 12,601,567 | +0.27(+2.38%) |
Nov 19, 2007 | 11.44 | 11.70 | 11.19 | 11.44 | 11,055,266 | +0.02(+0.14%) |
Nov 16, 2007 | 11.40 | 11.54 | 11.13 | 11.42 | 8,571,818 | +0.09(+0.79%) |
Nov 15, 2007 | 11.83 | 11.83 | 11.12 | 11.33 | 10,413,717 | -0.24(-2.09%) |
Nov 14, 2007 | 11.68 | 11.86 | 11.47 | 11.57 | 14,338,419 | +0.04(+0.31%) |
Nov 13, 2007 | 11.10 | 11.68 | 11.09 | 11.54 | 12,757,238 | +0.48(+4.31%) |
Nov 12, 2007 | 11.32 | 11.34 | 10.70 | 11.06 | 20,424,228 | -0.17(-1.50%) |
Nov 09, 2007 | 11.05 | 11.71 | 10.54 | 11.23 | 39,610,044 | -1.13(-9.16%) |
Nov 08, 2007 | 12.81 | 12.99 | 12.01 | 12.36 | 16,719,120 | -0.49(-3.83%) |
Nov 07, 2007 | 13.36 | 13.74 | 12.80 | 12.86 | 15,125,695 | -0.44(-3.28%) |
Nov 06, 2007 | 13.09 | 13.70 | 13.00 | 13.29 | 21,075,430 | +0.29(+2.22%) |
Nov 05, 2007 | 12.53 | 13.18 | 12.53 | 13.00 | 9,048,266 | +0.26(+2.01%) |
Nov 02, 2007 | 12.54 | 12.79 | 12.41 | 12.75 | 11,439,529 | +0.33(+2.68%) |
Nov 01, 2007 | 12.67 | 12.80 | 12.40 | 12.41 | 7,046,843 | -0.30(-2.38%) |
Oct 31, 2007 | 12.71 | 12.78 | 12.57 | 12.72 | 9,749,846 | +0.17(+1.35%) |
Oct 30, 2007 | 12.72 | 13.07 | 12.53 | 12.55 | 13,606,993 | -0.04(-0.28%) |
Oct 29, 2007 | 12.13 | 12.70 | 11.87 | 12.58 | 9,747,517 | +0.51(+4.26%) |
Oct 26, 2007 | 12.10 | 12.20 | 11.95 | 12.07 | 13,959,518 | +0.18(+1.49%) |
Oct 25, 2007 | 11.67 | 12.12 | 11.59 | 11.89 | 16,519,684 | +0.32(+2.75%) |
Oct 24, 2007 | 11.55 | 11.95 | 11.38 | 11.57 | 18,227,980 | +0.11(+1.00%) |
Oct 23, 2007 | 11.43 | 11.63 | 11.21 | 11.46 | 20,621,398 | +0.18(+1.57%) |
Oct 22, 2007 | 10.89 | 11.50 | 10.70 | 11.28 | 8,833,325 | +0.39(+3.58%) |
Oct 19, 2007 | 10.92 | 11.02 | 10.81 | 10.89 | 7,595,187 | -0.03(-0.27%) |
Oct 18, 2007 | 10.96 | 11.04 | 10.85 | 10.92 | 8,152,561 | -0.12(-1.08%) |
Oct 17, 2007 | 11.13 | 11.26 | 10.80 | 11.04 | 8,538,428 | +0.10(+0.87%) |
Oct 16, 2007 | 10.95 | 11.07 | 10.70 | 10.95 | 8,781,992 | -0.04(-0.40%) |
Oct 15, 2007 | 11.17 | 11.17 | 10.80 | 10.99 | 6,994,063 | -0.19(-1.73%) |
Oct 12, 2007 | 11.06 | 11.37 | 11.03 | 11.18 | 6,497,255 | -0.15(-1.35%) |
Oct 11, 2007 | 11.50 | 11.53 | 11.00 | 11.34 | 14,006,514 | -0.32(-2.71%) |
Oct 10, 2007 | 11.45 | 11.79 | 11.32 | 11.65 | 11,106,358 | +0.20(+1.78%) |
Oct 09, 2007 | 11.18 | 11.47 | 11.17 | 11.45 | 10,241,732 | +0.35(+3.11%) |
Oct 08, 2007 | 11.05 | 11.43 | 10.95 | 11.10 | 7,403,026 | +0.07(+0.67%) |
Oct 05, 2007 | 10.74 | 11.11 | 10.69 | 11.03 | 7,813,179 | +0.39(+3.66%) |
Oct 04, 2007 | 10.65 | 10.80 | 10.49 | 10.64 | 4,235,571 | -0.04(-0.36%) |
Oct 03, 2007 | 10.67 | 10.85 | 10.62 | 10.68 | 9,821,774 | +0.13(+1.19%) |
Oct 02, 2007 | 10.47 | 10.66 | 10.42 | 10.55 | 6,180,878 | +0.05(+0.49%) |
Oct 01, 2007 | 10.30 | 10.54 | 10.25 | 10.50 | 6,418,511 | +0.24(+2.34%) |
Sep 28, 2007 | 10.28 | 10.36 | 10.12 | 10.26 | 3,837,896 | -0.01(-0.05%) |
Sep 27, 2007 | 10.19 | 10.29 | 10.15 | 10.27 | 6,404,151 | +0.07(+0.72%) |
Sep 26, 2007 | 10.01 | 10.26 | 9.898 | 10.19 | 11,357,229 | +0.32(+3.23%) |
Sep 25, 2007 | 9.672 | 9.879 | 9.669 | 9.874 | 5,651,870 | +0.11(+1.09%) |
Sep 24, 2007 | 9.721 | 9.914 | 9.157 | 9.767 | 10,016,065 | +0.07(+0.76%) |
Sep 21, 2007 | 10.02 | 10.07 | 9.683 | 9.694 | 13,432,497 | -0.25(-2.49%) |
Sep 20, 2007 | 10.38 | 10.62 | 9.857 | 9.942 | 34,828,148 | +0.13(+1.36%) |
Sep 19, 2007 | 9.737 | 9.939 | 9.688 | 9.808 | 7,920,018 | +0.13(+1.38%) |
Sep 18, 2007 | 9.476 | 9.803 | 9.353 | 9.675 | 5,972,474 | +0.30(+3.25%) |
Sep 17, 2007 | 9.449 | 9.498 | 9.190 | 9.370 | 4,407,467 | -0.14(-1.43%) |
Sep 14, 2007 | 9.449 | 9.536 | 9.340 | 9.506 | 5,331,706 | -0.01(-0.14%) |
Sep 13, 2007 | 9.375 | 9.639 | 9.283 | 9.520 | 6,332,267 | +0.14(+1.54%) |
Sep 12, 2007 | 9.217 | 9.729 | 9.217 | 9.375 | 11,118,124 | +0.24(+2.62%) |
Sep 11, 2007 | 9.081 | 9.332 | 9.008 | 9.136 | 6,378,955 | +0.12(+1.36%) |
Sep 10, 2007 | 8.940 | 9.065 | 8.852 | 9.013 | 5,147,324 | +0.14(+1.53%) |
Sep 07, 2007 | 8.831 | 8.980 | 8.765 | 8.877 | 4,476,979 | -0.08(-0.85%) |
Sep 06, 2007 | 8.994 | 9.043 | 8.900 | 8.953 | 3,522,254 | -0.09(-0.99%) |
Sep 05, 2007 | 8.893 | 9.217 | 8.893 | 9.043 | 6,652,408 | +0.06(+0.70%) |