Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.38 | 13.38 | 12.80 | 13.23 | 12,483,060 | +0.41(+3.18%) |
Nov 29, 2007 | 13.09 | 13.19 | 12.59 | 12.82 | 10,025,959 | -0.16(-1.25%) |
Nov 28, 2007 | 12.50 | 13.08 | 12.46 | 12.99 | 13,288,127 | +0.60(+4.87%) |
Nov 27, 2007 | 12.00 | 12.51 | 11.64 | 12.38 | 13,238,812 | +0.46(+3.85%) |
Nov 26, 2007 | 11.92 | 12.38 | 11.86 | 11.92 | 11,294,701 | -0.04(-0.32%) |
Nov 23, 2007 | 11.86 | 12.07 | 11.69 | 11.96 | 2,906,838 | +0.34(+2.94%) |
Nov 21, 2007 | 11.69 | 11.85 | 11.29 | 11.62 | 12,555,570 | -0.48(-3.99%) |
Nov 20, 2007 | 11.60 | 12.21 | 11.41 | 12.10 | 21,519,582 | +0.73(+6.42%) |
Nov 19, 2007 | 12.28 | 12.28 | 11.30 | 11.37 | 14,676,026 | -0.97(-7.88%) |
Nov 16, 2007 | 12.26 | 12.55 | 11.91 | 12.34 | 16,689,442 | +0.15(+1.19%) |
Nov 15, 2007 | 12.80 | 12.81 | 12.00 | 12.20 | 14,005,891 | -0.81(-6.23%) |
Nov 14, 2007 | 13.01 | 13.34 | 12.75 | 13.01 | 19,809,224 | +0.37(+2.93%) |
Nov 13, 2007 | 11.97 | 12.75 | 11.82 | 12.64 | 14,301,351 | +1.01(+8.65%) |
Nov 12, 2007 | 13.62 | 13.62 | 11.46 | 11.63 | 24,685,246 | -1.93(-14.21%) |
Nov 09, 2007 | 13.88 | 14.13 | 13.36 | 13.56 | 13,823,632 | -0.47(-3.34%) |
Nov 08, 2007 | 14.36 | 14.54 | 13.16 | 14.03 | 25,217,354 | +0.06(+0.46%) |
Nov 07, 2007 | 13.49 | 14.25 | 13.24 | 13.96 | 22,666,960 | +0.41(+3.05%) |
Nov 06, 2007 | 13.00 | 13.59 | 12.70 | 13.55 | 8,756,611 | +0.78(+6.09%) |
Nov 05, 2007 | 12.66 | 13.05 | 12.59 | 12.77 | 12,766,018 | -0.25(-1.91%) |
Nov 02, 2007 | 12.25 | 13.04 | 11.48 | 13.02 | 25,091,114 | +0.91(+7.54%) |
Nov 01, 2007 | 12.50 | 12.68 | 12.05 | 12.11 | 19,834,400 | -0.67(-5.28%) |
Oct 31, 2007 | 12.39 | 12.88 | 12.36 | 12.78 | 24,745,894 | +0.17(+1.31%) |
Oct 30, 2007 | 13.92 | 13.97 | 12.52 | 12.62 | 38,726,664 | -0.18(-1.42%) |
Oct 29, 2007 | 12.71 | 13.01 | 12.65 | 12.80 | 13,652,053 | +0.38(+3.02%) |
Oct 26, 2007 | 12.41 | 12.92 | 12.30 | 12.42 | 14,827,174 | +0.11(+0.86%) |
Oct 25, 2007 | 12.07 | 12.47 | 11.95 | 12.32 | 59,294,832 | +0.23(+1.90%) |
Oct 24, 2007 | 12.14 | 12.26 | 11.74 | 12.09 | 19,616,402 | +0.24(+1.99%) |
Oct 23, 2007 | 11.31 | 11.92 | 11.31 | 11.85 | 9,186,872 | +0.71(+6.40%) |
Oct 22, 2007 | 11.31 | 11.32 | 10.78 | 11.14 | 11,267,139 | -0.34(-2.98%) |
Oct 19, 2007 | 11.30 | 11.78 | 11.24 | 11.48 | 18,954,156 | +0.17(+1.46%) |
Oct 18, 2007 | 10.88 | 11.32 | 10.84 | 11.31 | 7,255,146 | +0.36(+3.32%) |
Oct 17, 2007 | 11.03 | 11.12 | 10.69 | 10.95 | 5,980,853 | +0.05(+0.47%) |
Oct 16, 2007 | 10.83 | 11.03 | 10.67 | 10.90 | 5,491,905 | +0.01(+0.12%) |
Oct 15, 2007 | 11.15 | 11.26 | 10.69 | 10.89 | 6,929,180 | -0.14(-1.23%) |
Oct 12, 2007 | 10.48 | 11.24 | 10.42 | 11.02 | 14,168,510 | +0.69(+6.66%) |
Oct 11, 2007 | 10.83 | 11.10 | 10.29 | 10.33 | 15,672,491 | -0.40(-3.70%) |
Oct 10, 2007 | 10.50 | 10.77 | 10.46 | 10.73 | 11,062,894 | +0.07(+0.64%) |
Oct 09, 2007 | 10.53 | 10.86 | 10.41 | 10.66 | 12,559,311 | +0.25(+2.42%) |
Oct 08, 2007 | 10.65 | 10.66 | 10.28 | 10.41 | 4,701,747 | -0.20(-1.89%) |
Oct 05, 2007 | 10.75 | 10.85 | 10.57 | 10.61 | 6,994,511 | +0.02(+0.23%) |
Oct 04, 2007 | 10.10 | 10.59 | 10.10 | 10.59 | 10,515,492 | +0.53(+5.31%) |
Oct 03, 2007 | 10.79 | 10.79 | 9.932 | 10.05 | 14,185,702 | -0.68(-6.33%) |
Oct 02, 2007 | 11.15 | 11.22 | 10.69 | 10.73 | 9,521,090 | -0.32(-2.87%) |
Oct 01, 2007 | 11.04 | 11.36 | 10.88 | 11.05 | 11,970,647 | +0.01(+0.11%) |
Sep 28, 2007 | 11.06 | 11.21 | 10.84 | 11.04 | 7,804,611 | -0.00(-0.01%) |
Sep 27, 2007 | 10.78 | 11.07 | 10.76 | 11.04 | 8,380,897 | +0.36(+3.39%) |
Sep 26, 2007 | 10.86 | 10.95 | 10.56 | 10.68 | 8,538,379 | -0.02(-0.20%) |
Sep 25, 2007 | 10.09 | 10.74 | 10.09 | 10.70 | 9,454,542 | +0.49(+4.80%) |
Sep 24, 2007 | 10.69 | 11.04 | 10.02 | 10.21 | 12,160,794 | -0.48(-4.48%) |
Sep 21, 2007 | 10.24 | 10.76 | 10.21 | 10.69 | 34,121,880 | +0.58(+5.75%) |
Sep 20, 2007 | 10.15 | 10.32 | 10.03 | 10.11 | 17,664,046 | -0.04(-0.41%) |
Sep 19, 2007 | 10.08 | 10.55 | 9.847 | 10.15 | 9,981,156 | +0.16(+1.65%) |
Sep 18, 2007 | 9.653 | 10.02 | 9.356 | 9.984 | 10,229,412 | +0.43(+4.49%) |
Sep 17, 2007 | 9.315 | 9.670 | 9.308 | 9.555 | 9,420,687 | +0.24(+2.61%) |
Sep 14, 2007 | 9.072 | 9.372 | 8.979 | 9.312 | 5,737,411 | +0.14(+1.51%) |
Sep 13, 2007 | 8.979 | 9.263 | 8.911 | 9.174 | 5,826,810 | +0.27(+3.05%) |
Sep 12, 2007 | 9.229 | 9.295 | 8.857 | 8.902 | 7,418,129 | -0.34(-3.73%) |
Sep 11, 2007 | 9.099 | 9.382 | 9.036 | 9.247 | 5,528,352 | +0.21(+2.37%) |
Sep 10, 2007 | 9.237 | 9.306 | 8.745 | 9.033 | 6,613,530 | -0.13(-1.40%) |
Sep 07, 2007 | 9.306 | 9.391 | 9.016 | 9.161 | 6,467,739 | -0.36(-3.77%) |
Sep 06, 2007 | 9.613 | 9.685 | 9.325 | 9.520 | 5,536,605 | -0.09(-0.95%) |
Sep 05, 2007 | 9.394 | 9.626 | 9.157 | 9.612 | 7,544,664 | +0.13(+1.41%) |