Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.37 | 11.45 | 11.23 | 11.32 | 510,852 | +0.06(+0.51%) |
Nov 29, 2007 | 11.22 | 11.29 | 11.10 | 11.26 | 533,020 | -0.01(-0.07%) |
Nov 28, 2007 | 10.99 | 11.28 | 10.97 | 11.27 | 1,107,438 | +0.38(+3.45%) |
Nov 27, 2007 | 11.03 | 11.07 | 10.82 | 10.89 | 653,861 | -0.08(-0.74%) |
Nov 26, 2007 | 11.10 | 11.17 | 10.94 | 10.97 | 642,802 | -0.08(-0.74%) |
Nov 23, 2007 | 10.97 | 11.07 | 10.89 | 11.06 | 140,726 | +0.24(+2.19%) |
Nov 21, 2007 | 11.03 | 11.03 | 10.75 | 10.82 | 629,654 | -0.25(-2.29%) |
Nov 20, 2007 | 11.27 | 11.45 | 10.92 | 11.07 | 1,080,860 | -0.22(-1.95%) |
Nov 19, 2007 | 11.24 | 11.39 | 11.08 | 11.29 | 541,267 | -0.05(-0.43%) |
Nov 16, 2007 | 11.19 | 11.41 | 11.12 | 11.34 | 623,175 | +0.02(+0.22%) |
Nov 15, 2007 | 11.45 | 11.46 | 11.24 | 11.32 | 605,036 | -0.14(-1.21%) |
Nov 14, 2007 | 11.69 | 11.69 | 11.43 | 11.46 | 635,166 | -0.19(-1.61%) |
Nov 13, 2007 | 11.52 | 11.72 | 11.46 | 11.64 | 1,020,479 | +0.20(+1.78%) |
Nov 12, 2007 | 11.13 | 11.54 | 11.04 | 11.44 | 1,021,459 | +0.20(+1.82%) |
Nov 09, 2007 | 11.47 | 11.47 | 11.16 | 11.23 | 1,008,109 | -0.34(-2.96%) |
Nov 08, 2007 | 11.29 | 11.68 | 11.07 | 11.58 | 1,116,011 | +0.41(+3.66%) |
Nov 07, 2007 | 11.62 | 11.71 | 11.14 | 11.17 | 866,648 | -0.60(-5.07%) |
Nov 06, 2007 | 11.68 | 11.79 | 11.63 | 11.77 | 696,404 | -0.08(-0.69%) |
Nov 05, 2007 | 11.87 | 12.03 | 11.73 | 11.85 | 633,182 | -0.19(-1.56%) |
Nov 02, 2007 | 12.41 | 12.41 | 11.96 | 12.03 | 897,512 | -0.25(-2.06%) |
Nov 01, 2007 | 12.41 | 12.62 | 12.20 | 12.29 | 1,546,640 | -0.32(-2.53%) |
Oct 31, 2007 | 12.26 | 12.61 | 12.04 | 12.61 | 1,138,792 | +0.62(+5.18%) |
Oct 30, 2007 | 12.11 | 12.12 | 11.96 | 11.99 | 875,833 | -0.11(-0.94%) |
Oct 29, 2007 | 12.39 | 12.50 | 12.06 | 12.10 | 524,814 | -0.29(-2.37%) |
Oct 26, 2007 | 12.53 | 12.55 | 12.17 | 12.39 | 562,537 | +0.01(+0.07%) |
Oct 25, 2007 | 12.53 | 12.53 | 12.21 | 12.39 | 825,373 | -0.11(-0.85%) |
Oct 24, 2007 | 12.20 | 12.49 | 12.08 | 12.49 | 1,024,643 | +0.23(+1.86%) |
Oct 23, 2007 | 11.93 | 12.31 | 11.86 | 12.26 | 1,179,944 | +0.44(+3.73%) |
Oct 22, 2007 | 11.76 | 11.96 | 11.63 | 11.82 | 893,715 | +0.02(+0.14%) |
Oct 19, 2007 | 11.99 | 12.00 | 11.77 | 11.81 | 1,020,234 | -0.23(-1.90%) |
Oct 18, 2007 | 11.82 | 12.03 | 11.68 | 12.03 | 1,729,254 | +0.09(+0.75%) |
Oct 17, 2007 | 11.63 | 12.13 | 11.50 | 11.95 | 2,184,624 | +0.28(+2.38%) |
Oct 16, 2007 | 12.66 | 12.75 | 11.61 | 11.67 | 3,108,591 | -1.85(-13.71%) |
Oct 15, 2007 | 13.62 | 13.70 | 13.31 | 13.52 | 857,584 | -0.16(-1.13%) |
Oct 12, 2007 | 13.70 | 13.80 | 13.64 | 13.68 | 612,140 | -0.05(-0.36%) |
Oct 11, 2007 | 13.87 | 13.87 | 13.63 | 13.72 | 776,504 | -0.06(-0.42%) |
Oct 10, 2007 | 13.76 | 13.85 | 13.72 | 13.78 | 614,590 | -0.05(-0.35%) |
Oct 09, 2007 | 13.77 | 13.92 | 13.72 | 13.83 | 847,174 | +0.04(+0.30%) |
Oct 08, 2007 | 14.04 | 14.04 | 13.72 | 13.79 | 458,799 | -0.26(-1.86%) |
Oct 05, 2007 | 13.97 | 14.21 | 13.89 | 14.05 | 290,638 | +0.22(+1.59%) |
Oct 04, 2007 | 14.13 | 14.16 | 13.68 | 13.83 | 407,603 | -0.25(-1.80%) |
Oct 03, 2007 | 14.01 | 14.11 | 13.95 | 14.08 | 248,138 | +0.00(+0.00%) |
Oct 02, 2007 | 14.06 | 14.13 | 14.04 | 14.08 | 268,102 | +0.07(+0.47%) |
Oct 01, 2007 | 13.59 | 14.10 | 13.59 | 14.02 | 387,395 | +0.47(+3.50%) |
Sep 28, 2007 | 13.54 | 13.69 | 13.42 | 13.55 | 425,485 | -0.05(-0.36%) |
Sep 27, 2007 | 13.70 | 13.75 | 13.51 | 13.59 | 267,612 | -0.06(-0.42%) |
Sep 26, 2007 | 13.62 | 13.86 | 13.49 | 13.65 | 540,246 | +0.12(+0.90%) |
Sep 25, 2007 | 13.69 | 13.72 | 13.47 | 13.53 | 525,181 | -0.22(-1.60%) |
Sep 24, 2007 | 14.00 | 14.01 | 13.68 | 13.75 | 267,734 | -0.28(-1.98%) |
Sep 21, 2007 | 14.17 | 14.21 | 13.98 | 14.03 | 444,959 | -0.01(-0.06%) |
Sep 20, 2007 | 14.34 | 14.27 | 13.90 | 14.04 | 286,351 | -0.30(-2.11%) |
Sep 19, 2007 | 14.19 | 14.49 | 14.08 | 14.34 | 417,034 | +0.29(+2.09%) |
Sep 18, 2007 | 13.59 | 14.09 | 13.51 | 14.04 | 341,098 | +0.45(+3.30%) |
Sep 17, 2007 | 13.73 | 13.79 | 13.55 | 13.59 | 601,730 | -0.24(-1.71%) |
Sep 14, 2007 | 13.57 | 13.86 | 13.32 | 13.83 | 1,120,053 | +0.11(+0.77%) |
Sep 13, 2007 | 13.77 | 13.81 | 13.52 | 13.72 | 407,113 | -0.02(-0.12%) |
Sep 12, 2007 | 13.88 | 14.03 | 13.67 | 13.74 | 379,189 | -0.16(-1.17%) |
Sep 11, 2007 | 13.75 | 14.07 | 13.72 | 13.90 | 782,628 | +0.16(+1.13%) |
Sep 10, 2007 | 14.05 | 14.16 | 13.64 | 13.75 | 431,364 | -0.25(-1.75%) |
Sep 07, 2007 | 14.21 | 14.28 | 13.94 | 13.99 | 482,069 | -0.43(-3.00%) |
Sep 06, 2007 | 14.38 | 14.60 | 14.17 | 14.43 | 403,684 | +0.05(+0.34%) |
Sep 05, 2007 | 14.16 | 14.54 | 14.16 | 14.38 | 690,648 | -0.04(-0.28%) |