Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.38 | 10.48 | 10.33 | 10.45 | 1,143,442 | +0.13(+1.23%) |
Nov 29, 2007 | 10.28 | 10.33 | 10.16 | 10.32 | 785,218 | -0.03(-0.25%) |
Nov 28, 2007 | 10.30 | 10.38 | 10.25 | 10.34 | 1,083,620 | +0.14(+1.33%) |
Nov 27, 2007 | 9.834 | 10.27 | 9.834 | 10.21 | 1,543,117 | +0.40(+4.07%) |
Nov 26, 2007 | 10.13 | 10.19 | 9.808 | 9.808 | 906,515 | -0.34(-3.39%) |
Nov 23, 2007 | 10.02 | 10.18 | 9.991 | 10.15 | 408,389 | +0.18(+1.79%) |
Nov 21, 2007 | 10.02 | 10.09 | 9.880 | 9.974 | 895,794 | -0.14(-1.39%) |
Nov 20, 2007 | 10.13 | 10.21 | 9.953 | 10.11 | 1,287,346 | -0.03(-0.33%) |
Nov 19, 2007 | 10.18 | 10.28 | 10.14 | 10.15 | 1,437,159 | -0.11(-1.08%) |
Nov 16, 2007 | 10.35 | 10.44 | 10.18 | 10.26 | 1,847,877 | -0.07(-0.70%) |
Nov 15, 2007 | 10.44 | 10.47 | 10.27 | 10.33 | 898,974 | -0.13(-1.26%) |
Nov 14, 2007 | 10.66 | 10.70 | 10.43 | 10.46 | 969,865 | -0.14(-1.28%) |
Nov 13, 2007 | 10.58 | 10.60 | 10.46 | 10.60 | 603,009 | +0.11(+1.09%) |
Nov 12, 2007 | 10.15 | 10.55 | 10.15 | 10.48 | 2,079,392 | +0.32(+3.18%) |
Nov 09, 2007 | 10.18 | 10.39 | 10.14 | 10.16 | 2,684,479 | -0.11(-1.12%) |
Nov 08, 2007 | 10.24 | 10.33 | 10.15 | 10.28 | 2,001,909 | +0.08(+0.83%) |
Nov 07, 2007 | 10.37 | 10.43 | 10.17 | 10.19 | 1,315,841 | -0.31(-2.91%) |
Nov 06, 2007 | 10.35 | 10.53 | 10.32 | 10.50 | 931,711 | +0.16(+1.52%) |
Nov 05, 2007 | 10.34 | 10.44 | 10.26 | 10.34 | 1,178,485 | -0.19(-1.77%) |
Nov 02, 2007 | 10.59 | 10.59 | 10.45 | 10.53 | 1,645,096 | -0.03(-0.32%) |
Nov 01, 2007 | 10.56 | 10.66 | 10.41 | 10.56 | 1,336,096 | -0.14(-1.27%) |
Oct 31, 2007 | 10.63 | 10.81 | 10.53 | 10.70 | 1,534,402 | +0.09(+0.88%) |
Oct 30, 2007 | 10.55 | 10.64 | 10.40 | 10.60 | 1,070,195 | -0.03(-0.32%) |
Oct 29, 2007 | 10.69 | 10.74 | 10.53 | 10.64 | 1,398,508 | -0.06(-0.60%) |
Oct 26, 2007 | 10.40 | 10.74 | 10.40 | 10.70 | 1,993,192 | +0.39(+3.79%) |
Oct 25, 2007 | 10.29 | 10.47 | 10.19 | 10.31 | 1,802,658 | +0.00(+0.00%) |
Oct 24, 2007 | 10.40 | 10.46 | 9.914 | 10.31 | 4,019,829 | -0.23(-2.21%) |
Oct 23, 2007 | 11.12 | 11.12 | 10.31 | 10.54 | 4,448,002 | -0.56(-5.05%) |
Oct 22, 2007 | 11.21 | 11.21 | 10.85 | 11.10 | 1,372,366 | +0.02(+0.19%) |
Oct 19, 2007 | 11.27 | 11.35 | 11.05 | 11.08 | 1,252,016 | -0.22(-1.92%) |
Oct 18, 2007 | 11.41 | 11.46 | 11.23 | 11.30 | 994,359 | -0.21(-1.84%) |
Oct 17, 2007 | 11.66 | 11.70 | 11.41 | 11.51 | 711,972 | -0.04(-0.33%) |
Oct 16, 2007 | 11.74 | 11.76 | 11.55 | 11.55 | 1,152,156 | -0.18(-1.52%) |
Oct 15, 2007 | 11.62 | 11.77 | 11.53 | 11.73 | 1,481,646 | +0.07(+0.62%) |
Oct 12, 2007 | 11.57 | 11.69 | 11.54 | 11.66 | 876,364 | +0.12(+1.07%) |
Oct 11, 2007 | 11.48 | 11.64 | 11.43 | 11.53 | 1,147,917 | +0.13(+1.15%) |
Oct 10, 2007 | 11.42 | 11.53 | 11.36 | 11.40 | 968,216 | -0.04(-0.37%) |
Oct 09, 2007 | 11.29 | 11.44 | 11.27 | 11.44 | 1,247,070 | +0.15(+1.35%) |
Oct 08, 2007 | 11.17 | 11.78 | 11.17 | 11.29 | 977,166 | +0.08(+0.76%) |
Oct 05, 2007 | 11.20 | 11.31 | 11.12 | 11.21 | 938,541 | +0.06(+0.57%) |
Oct 04, 2007 | 11.10 | 11.23 | 11.10 | 11.14 | 1,246,599 | +0.08(+0.77%) |
Oct 03, 2007 | 11.00 | 11.18 | 10.99 | 11.06 | 1,144,855 | +0.02(+0.15%) |
Oct 02, 2007 | 10.97 | 11.12 | 10.97 | 11.04 | 1,239,533 | +0.04(+0.39%) |
Oct 01, 2007 | 11.17 | 11.17 | 10.95 | 11.00 | 2,097,292 | -0.17(-1.52%) |
Sep 28, 2007 | 11.33 | 11.33 | 11.16 | 11.17 | 1,009,196 | -0.13(-1.13%) |
Sep 27, 2007 | 11.27 | 11.38 | 11.27 | 11.29 | 1,091,628 | +0.08(+0.76%) |
Sep 26, 2007 | 11.07 | 11.26 | 11.05 | 11.21 | 1,241,653 | +0.14(+1.23%) |
Sep 25, 2007 | 11.07 | 11.12 | 11.04 | 11.07 | 1,288,521 | -0.08(-0.69%) |
Sep 24, 2007 | 11.12 | 11.27 | 10.98 | 11.15 | 2,158,055 | +0.04(+0.34%) |
Sep 21, 2007 | 11.27 | 11.31 | 11.10 | 11.11 | 1,419,705 | -0.06(-0.57%) |
Sep 20, 2007 | 11.33 | 11.27 | 11.15 | 11.18 | 624,830 | -0.15(-1.35%) |
Sep 19, 2007 | 11.54 | 11.56 | 11.32 | 11.33 | 1,338,687 | -0.20(-1.73%) |
Sep 18, 2007 | 11.32 | 11.55 | 11.23 | 11.53 | 565,950 | +0.21(+1.88%) |
Sep 17, 2007 | 11.34 | 11.40 | 11.29 | 11.32 | 819,604 | -0.04(-0.34%) |
Sep 14, 2007 | 11.33 | 11.38 | 11.21 | 11.35 | 457,612 | +0.03(+0.23%) |
Sep 13, 2007 | 11.36 | 11.40 | 11.11 | 11.33 | 644,378 | +0.05(+0.45%) |
Sep 12, 2007 | 11.46 | 11.63 | 11.26 | 11.28 | 676,880 | -0.15(-1.30%) |
Sep 11, 2007 | 11.20 | 11.46 | 11.20 | 11.43 | 927,942 | +0.23(+2.05%) |
Sep 10, 2007 | 11.24 | 11.31 | 11.09 | 11.20 | 614,938 | +0.00(+0.04%) |
Sep 07, 2007 | 11.34 | 11.49 | 11.15 | 11.19 | 1,168,878 | -0.25(-2.23%) |
Sep 06, 2007 | 11.49 | 11.50 | 11.31 | 11.45 | 535,333 | -0.04(-0.33%) |
Sep 05, 2007 | 11.40 | 11.53 | 11.23 | 11.49 | 695,250 | -0.01(-0.11%) |