Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.55 | 11.60 | 10.92 | 11.01 | 3,285,859 | -0.60(-5.17%) |
Nov 29, 2007 | 11.67 | 11.69 | 11.41 | 11.61 | 2,591,110 | -0.06(-0.48%) |
Nov 28, 2007 | 11.24 | 11.68 | 11.06 | 11.67 | 2,893,524 | +0.53(+4.72%) |
Nov 27, 2007 | 11.21 | 11.40 | 10.79 | 11.14 | 4,244,589 | -0.01(-0.08%) |
Nov 26, 2007 | 11.40 | 11.80 | 11.12 | 11.15 | 4,548,733 | -0.21(-1.82%) |
Nov 23, 2007 | 11.24 | 11.52 | 10.94 | 11.36 | 2,512,822 | -0.13(-1.14%) |
Nov 21, 2007 | 11.40 | 11.71 | 11.20 | 11.49 | 3,971,625 | +0.07(+0.58%) |
Nov 20, 2007 | 10.63 | 11.50 | 10.63 | 11.42 | 4,721,374 | +0.99(+9.54%) |
Nov 19, 2007 | 10.37 | 10.82 | 10.33 | 10.43 | 3,212,424 | -0.04(-0.36%) |
Nov 16, 2007 | 10.30 | 10.59 | 10.08 | 10.47 | 3,299,268 | +0.23(+2.29%) |
Nov 15, 2007 | 10.48 | 10.48 | 9.978 | 10.23 | 3,148,562 | -0.40(-3.80%) |
Nov 14, 2007 | 10.40 | 10.79 | 10.40 | 10.63 | 2,995,592 | +0.32(+3.09%) |
Nov 13, 2007 | 10.10 | 10.39 | 9.997 | 10.32 | 2,718,598 | +0.46(+4.67%) |
Nov 12, 2007 | 10.07 | 10.30 | 9.837 | 9.856 | 4,050,016 | -0.92(-8.54%) |
Nov 09, 2007 | 10.93 | 11.03 | 10.50 | 10.78 | 4,022,884 | -0.17(-1.54%) |
Nov 08, 2007 | 10.71 | 11.04 | 10.40 | 10.94 | 5,710,403 | +0.47(+4.48%) |
Nov 07, 2007 | 10.62 | 10.99 | 10.32 | 10.48 | 6,554,369 | -0.02(-0.18%) |
Nov 06, 2007 | 9.499 | 10.57 | 9.424 | 10.49 | 7,710,471 | +1.30(+14.08%) |
Nov 05, 2007 | 8.861 | 9.302 | 8.861 | 9.199 | 2,885,753 | +0.11(+1.24%) |
Nov 02, 2007 | 8.682 | 9.086 | 8.589 | 9.086 | 2,191,029 | +0.49(+5.68%) |
Nov 01, 2007 | 8.936 | 8.992 | 8.514 | 8.598 | 2,432,441 | -0.43(-4.78%) |
Oct 31, 2007 | 8.786 | 9.030 | 8.682 | 9.030 | 2,606,628 | +0.30(+3.44%) |
Oct 30, 2007 | 8.673 | 8.786 | 8.617 | 8.729 | 1,806,645 | -0.04(-0.43%) |
Oct 29, 2007 | 8.758 | 8.889 | 8.560 | 8.767 | 2,232,510 | +0.11(+1.30%) |
Oct 26, 2007 | 8.598 | 8.673 | 8.570 | 8.654 | 1,749,329 | +0.25(+3.02%) |
Oct 25, 2007 | 8.420 | 8.579 | 8.316 | 8.401 | 2,410,068 | +0.08(+1.02%) |
Oct 24, 2007 | 8.138 | 8.326 | 8.035 | 8.316 | 2,083,640 | +0.15(+1.84%) |
Oct 23, 2007 | 7.932 | 8.185 | 7.903 | 8.166 | 1,432,383 | +0.32(+4.07%) |
Oct 22, 2007 | 7.744 | 7.997 | 7.678 | 7.847 | 2,159,601 | -0.07(-0.83%) |
Oct 19, 2007 | 8.176 | 8.185 | 7.781 | 7.913 | 2,119,863 | -0.22(-2.66%) |
Oct 18, 2007 | 8.035 | 8.185 | 8.035 | 8.129 | 1,509,728 | +0.10(+1.29%) |
Oct 17, 2007 | 8.298 | 8.326 | 7.950 | 8.025 | 1,761,261 | -0.08(-0.93%) |
Oct 16, 2007 | 8.354 | 8.382 | 8.054 | 8.101 | 2,031,970 | -0.33(-3.90%) |
Oct 15, 2007 | 8.542 | 8.673 | 8.316 | 8.429 | 2,443,414 | +0.09(+1.13%) |
Oct 12, 2007 | 8.410 | 8.495 | 8.278 | 8.335 | 1,564,488 | +0.03(+0.34%) |
Oct 11, 2007 | 8.401 | 8.758 | 8.110 | 8.307 | 3,456,895 | -0.04(-0.45%) |
Oct 10, 2007 | 8.288 | 8.448 | 8.241 | 8.345 | 1,728,980 | +0.12(+1.48%) |
Oct 09, 2007 | 8.101 | 8.241 | 8.072 | 8.223 | 1,605,078 | +0.20(+2.46%) |
Oct 08, 2007 | 8.166 | 8.166 | 7.960 | 8.025 | 1,660,371 | -0.19(-2.29%) |
Oct 05, 2007 | 8.025 | 8.326 | 7.978 | 8.213 | 1,839,778 | +0.10(+1.27%) |
Oct 04, 2007 | 7.978 | 8.147 | 7.885 | 8.110 | 1,969,354 | +0.12(+1.53%) |
Oct 03, 2007 | 8.232 | 8.269 | 7.941 | 7.988 | 1,593,146 | -0.23(-2.85%) |
Oct 02, 2007 | 8.213 | 8.298 | 7.950 | 8.223 | 3,184,588 | -0.38(-4.37%) |
Oct 01, 2007 | 8.420 | 8.617 | 8.345 | 8.598 | 2,813,202 | +0.20(+2.35%) |
Sep 28, 2007 | 8.298 | 8.542 | 8.269 | 8.401 | 2,775,808 | +0.21(+2.52%) |
Sep 27, 2007 | 8.194 | 8.269 | 8.138 | 8.194 | 1,377,197 | +0.07(+0.81%) |
Sep 26, 2007 | 8.335 | 8.391 | 8.072 | 8.129 | 1,883,138 | -0.19(-2.26%) |
Sep 25, 2007 | 8.063 | 8.335 | 7.997 | 8.316 | 2,041,132 | -0.02(-0.23%) |
Sep 24, 2007 | 8.589 | 8.589 | 8.241 | 8.335 | 2,611,955 | -0.15(-1.77%) |
Sep 21, 2007 | 8.467 | 9.199 | 8.354 | 8.485 | 3,592,516 | +0.03(+0.33%) |
Sep 20, 2007 | 7.988 | 8.476 | 7.978 | 8.457 | 3,962,411 | +0.69(+8.82%) |
Sep 19, 2007 | 7.932 | 8.063 | 7.669 | 7.772 | 2,950,741 | -0.05(-0.60%) |
Sep 18, 2007 | 7.453 | 7.847 | 7.359 | 7.819 | 2,650,095 | +0.40(+5.44%) |
Sep 17, 2007 | 7.490 | 7.612 | 7.321 | 7.415 | 3,857,062 | -0.08(-1.00%) |
Sep 14, 2007 | 7.293 | 7.490 | 7.293 | 7.490 | 1,770,210 | +0.15(+2.05%) |
Sep 13, 2007 | 7.321 | 7.443 | 7.199 | 7.340 | 1,580,575 | -0.01(-0.13%) |
Sep 12, 2007 | 7.425 | 7.462 | 7.265 | 7.350 | 1,589,212 | -0.09(-1.26%) |
Sep 11, 2007 | 7.171 | 7.472 | 7.106 | 7.443 | 1,976,571 | +0.32(+4.48%) |
Sep 10, 2007 | 7.509 | 7.528 | 7.087 | 7.124 | 1,810,907 | -0.29(-3.92%) |
Sep 07, 2007 | 7.415 | 7.537 | 7.274 | 7.415 | 3,238,815 | +0.02(+0.25%) |
Sep 06, 2007 | 7.152 | 7.490 | 7.087 | 7.397 | 3,370,175 | +0.36(+5.07%) |
Sep 05, 2007 | 7.096 | 7.181 | 7.012 | 7.040 | 2,625,272 | -0.14(-1.96%) |