Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.07 | 11.54 | 11.07 | 11.49 | 6,683 | +0.34(+3.05%) |
Nov 29, 2007 | 10.99 | 11.17 | 10.74 | 11.15 | 28,629 | +0.15(+1.36%) |
Nov 28, 2007 | 11.20 | 11.25 | 10.45 | 11.00 | 68,535 | -0.07(-0.63%) |
Nov 27, 2007 | 11.18 | 11.18 | 11.05 | 11.07 | 5,597 | +0.07(+0.64%) |
Nov 26, 2007 | 11.00 | 11.18 | 10.95 | 11.00 | 15,790 | +0.02(+0.18%) |
Nov 23, 2007 | 10.98 | 10.98 | 10.98 | 10.98 | 100 | +0.10(+0.92%) |
Nov 21, 2007 | 11.10 | 11.10 | 10.84 | 10.88 | 19,593 | -0.09(-0.82%) |
Nov 20, 2007 | 10.95 | 11.10 | 10.70 | 10.97 | 15,100 | +0.24(+2.24%) |
Nov 19, 2007 | 10.65 | 10.76 | 10.60 | 10.73 | 13,016 | +0.16(+1.51%) |
Nov 16, 2007 | 11.18 | 11.74 | 10.56 | 10.57 | 20,346 | -0.83(-7.28%) |
Nov 15, 2007 | 11.59 | 11.75 | 11.15 | 11.40 | 32,602 | -0.46(-3.88%) |
Nov 14, 2007 | 11.31 | 11.95 | 11.31 | 11.86 | 18,328 | +0.61(+5.42%) |
Nov 13, 2007 | 11.20 | 11.35 | 11.20 | 11.25 | 18,733 | +0.00(+0.00%) |
Nov 12, 2007 | 11.35 | 11.45 | 11.12 | 11.25 | 29,008 | -0.19(-1.66%) |
Nov 09, 2007 | 11.50 | 11.75 | 11.37 | 11.44 | 18,955 | -0.12(-1.04%) |
Nov 08, 2007 | 11.61 | 11.62 | 11.50 | 11.56 | 14,776 | +0.00(+0.00%) |
Nov 07, 2007 | 11.40 | 11.62 | 11.40 | 11.56 | 22,762 | +0.01(+0.09%) |
Nov 06, 2007 | 11.62 | 11.62 | 11.43 | 11.55 | 97,328 | +0.00(+0.00%) |
Nov 05, 2007 | 11.23 | 11.62 | 11.20 | 11.55 | 54,840 | +0.45(+4.05%) |
Nov 02, 2007 | 11.30 | 11.61 | 11.00 | 11.10 | 26,606 | -0.20(-1.77%) |
Nov 01, 2007 | 11.22 | 11.47 | 11.12 | 11.30 | 19,722 | -0.08(-0.70%) |
Oct 31, 2007 | 11.49 | 11.62 | 11.35 | 11.38 | 34,941 | +0.01(+0.09%) |
Oct 30, 2007 | 11.45 | 11.47 | 11.35 | 11.37 | 24,898 | -0.02(-0.18%) |
Oct 29, 2007 | 11.41 | 11.50 | 11.35 | 11.39 | 28,495 | +0.04(+0.35%) |
Oct 26, 2007 | 11.41 | 11.58 | 11.26 | 11.35 | 40,408 | +0.11(+0.98%) |
Oct 25, 2007 | 11.52 | 11.75 | 11.24 | 11.24 | 50,291 | -0.20(-1.75%) |
Oct 24, 2007 | 11.52 | 11.52 | 11.40 | 11.44 | 17,800 | +0.03(+0.26%) |
Oct 23, 2007 | 11.17 | 11.66 | 11.02 | 11.41 | 57,949 | +0.43(+3.92%) |
Oct 22, 2007 | 11.11 | 11.22 | 10.90 | 10.98 | 34,700 | +0.02(+0.18%) |
Oct 19, 2007 | 10.98 | 11.17 | 10.95 | 10.96 | 17,834 | -0.12(-1.08%) |
Oct 18, 2007 | 11.10 | 11.21 | 10.95 | 11.08 | 10,295 | +0.00(+0.00%) |
Oct 17, 2007 | 10.92 | 11.10 | 10.81 | 11.08 | 162,667 | +0.28(+2.59%) |
Oct 16, 2007 | 10.80 | 10.99 | 10.76 | 10.80 | 110,969 | -0.10(-0.92%) |
Oct 15, 2007 | 10.90 | 11.00 | 10.64 | 10.90 | 29,325 | +0.06(+0.55%) |
Oct 12, 2007 | 10.75 | 10.96 | 10.55 | 10.84 | 117,200 | +0.07(+0.65%) |
Oct 11, 2007 | 10.72 | 11.00 | 10.71 | 10.77 | 24,904 | +0.06(+0.56%) |
Oct 10, 2007 | 10.86 | 10.95 | 10.51 | 10.71 | 18,872 | -0.22(-2.01%) |
Oct 09, 2007 | 10.79 | 10.99 | 10.60 | 10.93 | 37,188 | +0.14(+1.30%) |
Oct 08, 2007 | 10.88 | 10.88 | 10.65 | 10.79 | 45,031 | -0.02(-0.19%) |
Oct 05, 2007 | 10.85 | 10.85 | 10.74 | 10.81 | 24,752 | -0.07(-0.64%) |
Oct 04, 2007 | 10.92 | 11.00 | 10.76 | 10.88 | 33,959 | +0.08(+0.74%) |
Oct 03, 2007 | 10.80 | 11.00 | 10.73 | 10.80 | 43,616 | +0.02(+0.19%) |
Oct 02, 2007 | 10.73 | 10.99 | 10.66 | 10.78 | 24,710 | -0.02(-0.19%) |
Oct 01, 2007 | 10.58 | 10.82 | 10.49 | 10.80 | 34,655 | +0.16(+1.50%) |
Sep 28, 2007 | 10.65 | 10.77 | 10.50 | 10.64 | 58,513 | +0.10(+0.95%) |
Sep 27, 2007 | 10.41 | 10.70 | 10.19 | 10.54 | 32,328 | +0.22(+2.13%) |
Sep 26, 2007 | 10.53 | 10.79 | 10.32 | 10.32 | 156,366 | -0.14(-1.34%) |
Sep 25, 2007 | 10.73 | 10.79 | 10.44 | 10.46 | 85,446 | -0.20(-1.88%) |
Sep 24, 2007 | 10.69 | 10.80 | 10.57 | 10.66 | 17,300 | -0.03(-0.28%) |
Sep 21, 2007 | 10.58 | 10.80 | 10.57 | 10.69 | 28,643 | +0.12(+1.14%) |
Sep 20, 2007 | 10.38 | 10.75 | 10.20 | 10.57 | 118,895 | +0.14(+1.34%) |
Sep 19, 2007 | 10.31 | 10.52 | 10.10 | 10.43 | 81,199 | +0.18(+1.76%) |
Sep 18, 2007 | 10.23 | 10.45 | 10.07 | 10.25 | 74,969 | -0.05(-0.49%) |
Sep 17, 2007 | 10.62 | 10.74 | 10.29 | 10.30 | 48,649 | -0.39(-3.65%) |
Sep 14, 2007 | 10.78 | 10.78 | 10.28 | 10.69 | 13,760 | -0.08(-0.74%) |
Sep 13, 2007 | 10.76 | 11.01 | 10.75 | 10.77 | 42,744 | -0.05(-0.46%) |
Sep 12, 2007 | 10.75 | 11.16 | 10.66 | 10.82 | 69,233 | -0.01(-0.09%) |
Sep 11, 2007 | 10.83 | 11.18 | 10.70 | 10.83 | 62,945 | +0.12(+1.12%) |
Sep 10, 2007 | 10.76 | 10.90 | 10.54 | 10.71 | 40,862 | -0.19(-1.74%) |
Sep 07, 2007 | 11.00 | 11.12 | 10.88 | 10.90 | 22,400 | -0.08(-0.73%) |
Sep 06, 2007 | 10.80 | 11.00 | 10.80 | 10.98 | 10,900 | +0.17(+1.57%) |
Sep 05, 2007 | 10.90 | 11.00 | 10.66 | 10.81 | 15,720 | -0.07(-0.64%) |