Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.62 | 11.95 | 11.36 | 11.94 | 180,476 | +0.44(+3.83%) |
Nov 29, 2007 | 11.31 | 11.71 | 11.30 | 11.50 | 128,999 | +0.19(+1.68%) |
Nov 28, 2007 | 11.50 | 12.10 | 11.10 | 11.31 | 297,693 | -0.05(-0.44%) |
Nov 27, 2007 | 11.59 | 11.76 | 11.24 | 11.36 | 144,801 | -0.25(-2.15%) |
Nov 26, 2007 | 11.66 | 11.95 | 11.48 | 11.61 | 120,510 | +0.01(+0.09%) |
Nov 23, 2007 | 11.49 | 11.77 | 11.39 | 11.60 | 68,807 | +0.22(+1.93%) |
Nov 21, 2007 | 10.78 | 11.68 | 10.35 | 11.38 | 252,032 | +0.49(+4.50%) |
Nov 20, 2007 | 10.12 | 10.93 | 10.03 | 10.89 | 219,485 | +0.73(+7.19%) |
Nov 19, 2007 | 10.44 | 10.74 | 9.990 | 10.16 | 289,683 | -0.30(-2.87%) |
Nov 16, 2007 | 10.65 | 10.77 | 10.26 | 10.46 | 192,334 | -0.17(-1.60%) |
Nov 15, 2007 | 10.74 | 10.83 | 10.43 | 10.63 | 72,210 | -0.18(-1.67%) |
Nov 14, 2007 | 10.96 | 11.19 | 10.63 | 10.81 | 90,722 | -0.08(-0.73%) |
Nov 13, 2007 | 10.90 | 11.08 | 10.64 | 10.89 | 153,062 | +0.06(+0.55%) |
Nov 12, 2007 | 11.20 | 11.31 | 10.74 | 10.83 | 169,713 | -0.40(-3.56%) |
Nov 09, 2007 | 11.10 | 11.35 | 10.88 | 11.23 | 193,383 | -0.02(-0.18%) |
Nov 08, 2007 | 11.40 | 11.43 | 11.11 | 11.25 | 105,869 | -0.07(-0.62%) |
Nov 07, 2007 | 11.80 | 11.84 | 11.30 | 11.32 | 121,100 | -0.65(-5.43%) |
Nov 06, 2007 | 11.94 | 12.00 | 11.52 | 11.97 | 98,488 | +0.05(+0.42%) |
Nov 05, 2007 | 11.76 | 12.01 | 11.65 | 11.92 | 91,069 | -0.03(-0.25%) |
Nov 02, 2007 | 11.75 | 11.96 | 11.26 | 11.95 | 147,942 | +0.32(+2.75%) |
Nov 01, 2007 | 12.24 | 12.24 | 11.41 | 11.63 | 271,181 | -0.80(-6.44%) |
Oct 31, 2007 | 12.38 | 12.69 | 12.25 | 12.43 | 216,301 | +0.07(+0.57%) |
Oct 30, 2007 | 12.25 | 12.51 | 11.84 | 12.36 | 131,022 | +0.03(+0.24%) |
Oct 29, 2007 | 11.92 | 12.85 | 11.58 | 12.33 | 228,939 | +0.45(+3.79%) |
Oct 26, 2007 | 11.91 | 12.23 | 11.44 | 11.88 | 200,908 | +0.15(+1.28%) |
Oct 25, 2007 | 11.66 | 11.78 | 11.30 | 11.73 | 133,133 | +0.16(+1.38%) |
Oct 24, 2007 | 11.43 | 11.61 | 11.27 | 11.57 | 157,752 | +0.10(+0.87%) |
Oct 23, 2007 | 11.60 | 11.70 | 11.42 | 11.47 | 193,395 | -0.08(-0.69%) |
Oct 22, 2007 | 11.71 | 11.97 | 11.40 | 11.55 | 277,500 | -0.32(-2.70%) |
Oct 19, 2007 | 12.92 | 12.92 | 11.80 | 11.87 | 184,249 | -1.07(-8.27%) |
Oct 18, 2007 | 12.80 | 13.15 | 12.75 | 12.94 | 89,529 | -0.02(-0.15%) |
Oct 17, 2007 | 12.92 | 13.40 | 12.70 | 12.96 | 151,288 | +0.11(+0.86%) |
Oct 16, 2007 | 13.55 | 13.55 | 12.82 | 12.85 | 133,124 | -0.71(-5.24%) |
Oct 15, 2007 | 13.83 | 14.02 | 13.27 | 13.56 | 166,798 | -0.21(-1.53%) |
Oct 12, 2007 | 13.54 | 14.03 | 13.46 | 13.77 | 230,142 | +0.19(+1.40%) |
Oct 11, 2007 | 13.85 | 14.07 | 13.47 | 13.58 | 256,783 | -0.28(-2.02%) |
Oct 10, 2007 | 14.26 | 14.38 | 13.56 | 13.86 | 353,404 | -0.35(-2.46%) |
Oct 09, 2007 | 12.89 | 14.50 | 12.89 | 14.21 | 457,514 | +1.31(+10.16%) |
Oct 08, 2007 | 13.39 | 13.65 | 12.86 | 12.90 | 208,154 | -0.58(-4.30%) |
Oct 05, 2007 | 12.19 | 14.00 | 12.12 | 13.48 | 369,536 | +1.40(+11.59%) |
Oct 04, 2007 | 11.88 | 12.24 | 11.88 | 12.08 | 334,519 | +0.29(+2.46%) |
Oct 03, 2007 | 11.33 | 11.85 | 11.33 | 11.79 | 326,338 | +0.47(+4.15%) |
Oct 02, 2007 | 11.14 | 11.42 | 11.13 | 11.32 | 176,892 | +0.13(+1.16%) |
Oct 01, 2007 | 11.06 | 11.27 | 10.95 | 11.19 | 132,801 | +0.20(+1.82%) |
Sep 28, 2007 | 11.00 | 11.20 | 10.92 | 10.99 | 308,403 | -0.12(-1.08%) |
Sep 27, 2007 | 11.29 | 11.58 | 11.05 | 11.11 | 268,547 | -0.09(-0.80%) |
Sep 26, 2007 | 11.32 | 11.49 | 11.09 | 11.20 | 178,739 | -0.07(-0.62%) |
Sep 25, 2007 | 11.27 | 11.52 | 10.90 | 11.27 | 642,921 | +0.29(+2.64%) |
Sep 24, 2007 | 11.28 | 11.48 | 10.84 | 10.98 | 147,652 | -0.24(-2.14%) |
Sep 21, 2007 | 11.40 | 11.69 | 11.10 | 11.22 | 240,534 | -0.17(-1.49%) |
Sep 20, 2007 | 11.98 | 12.08 | 11.39 | 11.39 | 332,449 | -0.59(-4.92%) |
Sep 19, 2007 | 11.99 | 12.30 | 11.82 | 11.98 | 249,979 | +0.11(+0.93%) |
Sep 18, 2007 | 12.11 | 12.11 | 11.60 | 11.87 | 353,488 | -0.15(-1.25%) |
Sep 17, 2007 | 12.23 | 12.23 | 11.75 | 12.02 | 126,236 | -0.32(-2.59%) |
Sep 14, 2007 | 12.24 | 12.43 | 12.13 | 12.34 | 99,214 | -0.03(-0.24%) |
Sep 13, 2007 | 11.86 | 12.45 | 11.50 | 12.37 | 331,764 | +0.59(+5.01%) |
Sep 12, 2007 | 11.87 | 12.04 | 11.76 | 11.78 | 146,830 | -0.15(-1.26%) |
Sep 11, 2007 | 11.41 | 12.01 | 11.32 | 11.93 | 120,734 | +0.62(+5.48%) |
Sep 10, 2007 | 11.48 | 11.56 | 11.18 | 11.31 | 104,026 | -0.06(-0.53%) |
Sep 07, 2007 | 11.63 | 11.65 | 11.15 | 11.37 | 206,242 | -0.45(-3.81%) |
Sep 06, 2007 | 11.06 | 11.87 | 11.00 | 11.82 | 149,876 | +0.80(+7.26%) |
Sep 05, 2007 | 11.19 | 11.53 | 10.97 | 11.02 | 212,001 | -0.23(-2.04%) |