Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.11 | 12.41 | 11.76 | 12.05 | 88,586 | -0.02(-0.18%) |
Nov 29, 2007 | 11.84 | 12.15 | 11.82 | 12.08 | 76,785 | +0.32(+2.69%) |
Nov 28, 2007 | 11.67 | 11.83 | 11.59 | 11.76 | 30,241 | +0.16(+1.40%) |
Nov 27, 2007 | 11.60 | 11.81 | 11.56 | 11.60 | 41,405 | -0.09(-0.78%) |
Nov 26, 2007 | 11.53 | 11.83 | 11.47 | 11.69 | 31,106 | -0.01(-0.05%) |
Nov 23, 2007 | 11.60 | 11.69 | 11.59 | 11.69 | 13,206 | +0.10(+0.87%) |
Nov 21, 2007 | 11.60 | 11.75 | 11.51 | 11.59 | 45,314 | -0.04(-0.38%) |
Nov 20, 2007 | 11.67 | 11.89 | 11.52 | 11.64 | 37,537 | -0.03(-0.30%) |
Nov 19, 2007 | 11.73 | 11.84 | 11.59 | 11.67 | 55,469 | +0.02(+0.13%) |
Nov 16, 2007 | 11.50 | 11.90 | 11.50 | 11.66 | 39,643 | +0.09(+0.79%) |
Nov 15, 2007 | 11.59 | 11.63 | 11.56 | 11.57 | 17,102 | -0.03(-0.27%) |
Nov 14, 2007 | 11.87 | 11.87 | 11.41 | 11.60 | 31,977 | +0.00(+0.03%) |
Nov 13, 2007 | 11.79 | 11.91 | 11.41 | 11.59 | 115,401 | +0.13(+1.18%) |
Nov 12, 2007 | 11.49 | 11.49 | 11.36 | 11.46 | 29,029 | +0.13(+1.16%) |
Nov 09, 2007 | 11.14 | 11.69 | 11.14 | 11.33 | 41,676 | -0.03(-0.28%) |
Nov 08, 2007 | 11.61 | 11.61 | 11.14 | 11.36 | 97,672 | -0.08(-0.69%) |
Nov 07, 2007 | 10.97 | 11.78 | 10.97 | 11.44 | 67,175 | -0.22(-1.86%) |
Nov 06, 2007 | 11.92 | 11.92 | 11.58 | 11.65 | 34,569 | -0.12(-1.04%) |
Nov 05, 2007 | 12.00 | 12.16 | 11.67 | 11.78 | 44,826 | -0.23(-1.91%) |
Nov 02, 2007 | 11.72 | 12.16 | 11.58 | 12.00 | 110,001 | +0.26(+2.19%) |
Nov 01, 2007 | 11.59 | 11.88 | 11.59 | 11.75 | 49,945 | -0.07(-0.56%) |
Oct 31, 2007 | 11.90 | 12.03 | 11.61 | 11.81 | 100,886 | +0.05(+0.45%) |
Oct 30, 2007 | 11.78 | 12.03 | 11.62 | 11.76 | 116,878 | +0.15(+1.30%) |
Oct 29, 2007 | 11.74 | 11.78 | 11.50 | 11.61 | 67,629 | -0.13(-1.07%) |
Oct 26, 2007 | 11.86 | 11.90 | 11.63 | 11.73 | 52,543 | +0.03(+0.24%) |
Oct 25, 2007 | 11.59 | 11.83 | 11.59 | 11.71 | 20,654 | +0.04(+0.38%) |
Oct 24, 2007 | 11.52 | 11.73 | 11.47 | 11.66 | 22,780 | +0.15(+1.31%) |
Oct 23, 2007 | 11.51 | 11.63 | 11.28 | 11.51 | 65,669 | +0.17(+1.49%) |
Oct 22, 2007 | 11.38 | 11.41 | 11.05 | 11.34 | 113,294 | -0.16(-1.42%) |
Oct 19, 2007 | 11.68 | 11.68 | 11.38 | 11.51 | 38,836 | -0.19(-1.61%) |
Oct 18, 2007 | 11.94 | 11.94 | 11.60 | 11.69 | 86,151 | -0.21(-1.76%) |
Oct 17, 2007 | 11.91 | 12.13 | 11.86 | 11.90 | 68,401 | -0.00(-0.03%) |
Oct 16, 2007 | 11.83 | 11.97 | 11.83 | 11.91 | 52,693 | -0.05(-0.39%) |
Oct 15, 2007 | 11.84 | 12.14 | 11.84 | 11.95 | 61,753 | +0.00(+0.00%) |
Oct 12, 2007 | 12.14 | 12.14 | 11.90 | 11.95 | 91,532 | -0.14(-1.19%) |
Oct 11, 2007 | 11.83 | 12.11 | 11.83 | 12.10 | 31,754 | +0.19(+1.63%) |
Oct 10, 2007 | 11.91 | 11.99 | 11.75 | 11.90 | 19,260 | +0.05(+0.40%) |
Oct 09, 2007 | 11.72 | 11.90 | 11.63 | 11.86 | 55,322 | +0.22(+1.89%) |
Oct 08, 2007 | 11.73 | 11.74 | 11.52 | 11.64 | 116,259 | -0.04(-0.38%) |
Oct 05, 2007 | 11.49 | 11.90 | 11.36 | 11.68 | 67,906 | +0.29(+2.56%) |
Oct 04, 2007 | 11.38 | 11.50 | 11.19 | 11.39 | 64,970 | +0.11(+0.94%) |
Oct 03, 2007 | 11.59 | 11.71 | 11.28 | 11.28 | 69,882 | -0.20(-1.77%) |
Oct 02, 2007 | 11.46 | 11.78 | 11.28 | 11.49 | 92,914 | +0.10(+0.85%) |
Oct 01, 2007 | 11.47 | 11.59 | 11.36 | 11.39 | 29,491 | -0.08(-0.68%) |
Sep 28, 2007 | 11.45 | 11.52 | 11.45 | 11.47 | 37,492 | -0.05(-0.41%) |
Sep 27, 2007 | 11.71 | 11.75 | 11.44 | 11.52 | 123,258 | -0.27(-2.26%) |
Sep 26, 2007 | 11.88 | 12.10 | 11.69 | 11.78 | 73,303 | -0.16(-1.31%) |
Sep 25, 2007 | 11.94 | 12.03 | 11.86 | 11.94 | 32,245 | -0.10(-0.86%) |
Sep 24, 2007 | 12.03 | 12.09 | 11.88 | 12.04 | 14,007 | -0.04(-0.31%) |
Sep 21, 2007 | 12.08 | 12.16 | 11.97 | 12.08 | 21,024 | -0.02(-0.16%) |
Sep 20, 2007 | 12.29 | 12.29 | 12.03 | 12.10 | 29,718 | -0.02(-0.16%) |
Sep 19, 2007 | 12.11 | 12.16 | 11.99 | 12.12 | 31,537 | -0.13(-1.05%) |
Sep 18, 2007 | 12.03 | 12.35 | 11.88 | 12.25 | 50,558 | +0.20(+1.64%) |
Sep 17, 2007 | 12.21 | 12.40 | 12.05 | 12.05 | 50,018 | -0.10(-0.80%) |
Sep 14, 2007 | 12.02 | 12.20 | 11.85 | 12.15 | 22,735 | +0.13(+1.12%) |
Sep 13, 2007 | 12.03 | 12.25 | 11.91 | 12.01 | 24,529 | -0.04(-0.31%) |
Sep 12, 2007 | 11.84 | 12.18 | 11.75 | 12.05 | 47,079 | +0.08(+0.63%) |
Sep 11, 2007 | 11.78 | 12.12 | 11.75 | 11.97 | 43,680 | +0.22(+1.89%) |
Sep 10, 2007 | 12.12 | 12.13 | 11.59 | 11.75 | 260,562 | -0.40(-3.33%) |
Sep 07, 2007 | 12.22 | 12.37 | 12.04 | 12.15 | 35,571 | -0.25(-2.00%) |
Sep 06, 2007 | 12.49 | 12.52 | 12.13 | 12.40 | 39,780 | +0.05(+0.41%) |
Sep 05, 2007 | 12.17 | 12.50 | 12.01 | 12.35 | 41,488 | +0.18(+1.49%) |