Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.15 | 12.25 | 12.07 | 12.11 | 33,190 | -0.04(-0.35%) |
Nov 29, 2007 | 12.37 | 12.37 | 12.14 | 12.15 | 16,927 | -0.17(-1.35%) |
Nov 28, 2007 | 12.44 | 12.44 | 12.22 | 12.32 | 41,156 | -0.14(-1.09%) |
Nov 27, 2007 | 12.61 | 12.61 | 12.34 | 12.46 | 24,229 | -0.09(-0.74%) |
Nov 26, 2007 | 12.47 | 12.55 | 12.39 | 12.55 | 30,867 | +0.14(+1.12%) |
Nov 23, 2007 | 12.10 | 12.45 | 12.05 | 12.41 | 55,428 | +0.20(+1.63%) |
Nov 21, 2007 | 12.32 | 12.42 | 12.08 | 12.21 | 54,101 | -0.10(-0.81%) |
Nov 20, 2007 | 12.41 | 12.50 | 12.25 | 12.31 | 109,198 | -0.04(-0.34%) |
Nov 19, 2007 | 12.18 | 12.43 | 12.18 | 12.35 | 116,171 | +0.00(+0.00%) |
Nov 16, 2007 | 12.34 | 12.45 | 12.16 | 12.35 | 40,824 | +0.15(+1.24%) |
Nov 15, 2007 | 12.80 | 12.80 | 12.11 | 12.20 | 30,539 | -0.17(-1.34%) |
Nov 14, 2007 | 12.39 | 12.39 | 12.13 | 12.37 | 47,134 | +0.28(+2.32%) |
Nov 13, 2007 | 12.04 | 12.11 | 11.99 | 12.09 | 53,015 | -0.12(-1.01%) |
Nov 12, 2007 | 11.87 | 12.21 | 11.75 | 12.21 | 92,934 | +0.27(+2.24%) |
Nov 09, 2007 | 12.05 | 12.05 | 11.75 | 11.94 | 128,117 | -0.14(-1.15%) |
Nov 08, 2007 | 12.13 | 12.22 | 12.03 | 12.08 | 51,114 | -0.12(-0.99%) |
Nov 07, 2007 | 12.64 | 12.80 | 12.06 | 12.20 | 55,428 | -0.44(-3.46%) |
Nov 06, 2007 | 12.26 | 12.74 | 12.26 | 12.64 | 41,223 | +0.14(+1.11%) |
Nov 05, 2007 | 12.05 | 12.58 | 12.05 | 12.50 | 61,071 | +0.19(+1.54%) |
Nov 02, 2007 | 12.47 | 12.47 | 12.30 | 12.31 | 28,544 | -0.08(-0.63%) |
Nov 01, 2007 | 12.14 | 12.65 | 12.11 | 12.39 | 49,454 | +0.25(+2.03%) |
Oct 31, 2007 | 12.00 | 12.16 | 11.99 | 12.14 | 85,964 | +0.15(+1.26%) |
Oct 30, 2007 | 12.08 | 12.08 | 11.96 | 11.99 | 60,407 | -0.16(-1.31%) |
Oct 29, 2007 | 12.14 | 12.20 | 11.98 | 12.15 | 44,144 | -0.08(-0.66%) |
Oct 26, 2007 | 12.10 | 12.24 | 12.00 | 12.23 | 44,144 | +0.13(+1.04%) |
Oct 25, 2007 | 12.07 | 12.15 | 12.07 | 12.11 | 32,859 | -0.01(-0.05%) |
Oct 24, 2007 | 12.02 | 12.11 | 12.02 | 12.11 | 27,216 | +0.10(+0.80%) |
Oct 23, 2007 | 12.03 | 12.11 | 11.98 | 12.02 | 38,833 | -0.02(-0.13%) |
Oct 22, 2007 | 11.99 | 12.05 | 11.95 | 12.03 | 25,225 | +0.05(+0.46%) |
Oct 19, 2007 | 11.99 | 12.05 | 11.98 | 11.98 | 22,237 | -0.07(-0.60%) |
Oct 18, 2007 | 12.01 | 12.05 | 11.93 | 12.05 | 32,527 | +0.05(+0.45%) |
Oct 17, 2007 | 11.98 | 12.04 | 11.95 | 11.99 | 34,518 | +0.02(+0.15%) |
Oct 16, 2007 | 12.08 | 12.08 | 11.95 | 11.98 | 38,833 | +0.00(+0.00%) |
Oct 15, 2007 | 12.01 | 12.08 | 11.97 | 11.98 | 27,548 | -0.01(-0.05%) |
Oct 12, 2007 | 11.98 | 12.04 | 11.92 | 11.98 | 33,854 | -0.05(-0.38%) |
Oct 11, 2007 | 11.98 | 12.07 | 11.95 | 12.03 | 30,203 | +0.03(+0.28%) |
Oct 10, 2007 | 11.90 | 12.03 | 11.90 | 11.99 | 28,876 | +0.02(+0.13%) |
Oct 09, 2007 | 11.99 | 12.10 | 11.90 | 11.98 | 57,088 | -0.04(-0.35%) |
Oct 08, 2007 | 11.98 | 12.06 | 11.98 | 12.02 | 23,565 | -0.06(-0.50%) |
Oct 05, 2007 | 12.12 | 12.22 | 12.05 | 12.08 | 23,565 | -0.05(-0.42%) |
Oct 04, 2007 | 11.99 | 12.47 | 11.92 | 12.13 | 82,977 | +0.10(+0.85%) |
Oct 03, 2007 | 12.01 | 12.11 | 12.01 | 12.03 | 33,522 | -0.02(-0.18%) |
Oct 02, 2007 | 11.89 | 12.11 | 11.89 | 12.05 | 32,859 | +0.17(+1.39%) |
Oct 01, 2007 | 11.95 | 12.01 | 11.82 | 11.89 | 39,829 | -0.14(-1.20%) |
Sep 28, 2007 | 12.05 | 12.09 | 11.99 | 12.03 | 21,242 | -0.06(-0.47%) |
Sep 27, 2007 | 12.05 | 12.09 | 12.04 | 12.09 | 16,263 | -0.02(-0.20%) |
Sep 26, 2007 | 12.04 | 12.12 | 12.01 | 12.11 | 32,527 | -0.01(-0.05%) |
Sep 25, 2007 | 12.04 | 12.14 | 12.02 | 12.12 | 42,816 | +0.05(+0.42%) |
Sep 24, 2007 | 12.04 | 12.14 | 12.04 | 12.07 | 59,411 | +0.02(+0.15%) |
Sep 21, 2007 | 12.19 | 12.28 | 12.03 | 12.05 | 49,786 | -0.07(-0.57%) |
Sep 20, 2007 | 12.04 | 12.20 | 11.98 | 12.12 | 92,602 | +0.11(+0.90%) |
Sep 19, 2007 | 12.05 | 12.05 | 11.88 | 12.01 | 103,555 | -0.03(-0.23%) |
Sep 18, 2007 | 13.06 | 13.07 | 11.99 | 12.04 | 270,838 | -0.89(-6.85%) |
Sep 17, 2007 | 12.88 | 13.08 | 12.87 | 12.92 | 27,880 | +0.05(+0.37%) |
Sep 14, 2007 | 13.05 | 13.06 | 12.80 | 12.87 | 23,565 | -0.16(-1.23%) |
Sep 13, 2007 | 13.06 | 13.08 | 12.96 | 13.03 | 18,918 | -0.07(-0.53%) |
Sep 12, 2007 | 13.05 | 13.11 | 12.93 | 13.10 | 22,901 | +0.07(+0.51%) |
Sep 11, 2007 | 13.01 | 13.08 | 12.80 | 13.04 | 14,935 | -0.04(-0.28%) |
Sep 10, 2007 | 12.96 | 13.07 | 12.91 | 13.07 | 34,186 | +0.12(+0.91%) |
Sep 07, 2007 | 12.86 | 13.12 | 12.86 | 12.96 | 77,334 | -0.02(-0.12%) |
Sep 06, 2007 | 12.99 | 13.05 | 12.90 | 12.97 | 63,394 | +0.09(+0.68%) |
Sep 05, 2007 | 12.65 | 12.95 | 12.65 | 12.88 | 81,317 | +0.18(+1.45%) |