Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.853 | 10.05 | 9.760 | 9.950 | 695,393 | +0.20(+2.04%) |
Nov 29, 2007 | 9.882 | 9.882 | 9.675 | 9.751 | 306,349 | -0.14(-1.37%) |
Nov 28, 2007 | 9.768 | 9.971 | 9.565 | 9.886 | 742,641 | +0.21(+2.14%) |
Nov 27, 2007 | 9.595 | 9.713 | 9.515 | 9.679 | 422,296 | +0.09(+0.97%) |
Nov 26, 2007 | 9.853 | 9.853 | 9.574 | 9.586 | 423,920 | -0.27(-2.78%) |
Nov 23, 2007 | 9.739 | 9.937 | 9.650 | 9.861 | 151,893 | +0.20(+2.06%) |
Nov 21, 2007 | 9.662 | 9.819 | 9.485 | 9.662 | 356,667 | -0.04(-0.39%) |
Nov 20, 2007 | 9.760 | 9.950 | 9.510 | 9.700 | 817,472 | -0.08(-0.82%) |
Nov 19, 2007 | 9.971 | 9.984 | 9.506 | 9.781 | 1,273,807 | -0.34(-3.34%) |
Nov 16, 2007 | 10.47 | 10.48 | 10.04 | 10.12 | 726,640 | -0.33(-3.19%) |
Nov 15, 2007 | 10.46 | 10.63 | 10.27 | 10.45 | 627,195 | -0.10(-0.96%) |
Nov 14, 2007 | 10.69 | 10.85 | 10.48 | 10.55 | 499,322 | -0.10(-0.95%) |
Nov 13, 2007 | 10.55 | 10.73 | 10.55 | 10.66 | 754,217 | +0.20(+1.94%) |
Nov 12, 2007 | 10.39 | 10.69 | 10.35 | 10.45 | 1,026,448 | +0.05(+0.45%) |
Nov 09, 2007 | 10.60 | 10.75 | 10.36 | 10.41 | 1,159,893 | -0.24(-2.26%) |
Nov 08, 2007 | 10.17 | 10.74 | 10.03 | 10.65 | 1,766,627 | +0.49(+4.87%) |
Nov 07, 2007 | 10.15 | 10.46 | 9.819 | 10.15 | 2,942,950 | +0.51(+5.30%) |
Nov 06, 2007 | 9.232 | 9.692 | 9.206 | 9.641 | 868,654 | +0.17(+1.83%) |
Nov 05, 2007 | 9.202 | 9.510 | 9.202 | 9.468 | 501,028 | +0.19(+2.10%) |
Nov 02, 2007 | 9.654 | 9.722 | 9.193 | 9.274 | 628,528 | -0.28(-2.96%) |
Nov 01, 2007 | 9.739 | 9.751 | 9.434 | 9.557 | 860,448 | -0.29(-2.92%) |
Oct 31, 2007 | 9.726 | 9.848 | 9.599 | 9.844 | 675,880 | +0.19(+1.92%) |
Oct 30, 2007 | 9.857 | 9.857 | 9.633 | 9.658 | 488,436 | -0.22(-2.27%) |
Oct 29, 2007 | 10.02 | 10.02 | 9.840 | 9.882 | 728,300 | -0.11(-1.14%) |
Oct 26, 2007 | 9.747 | 10.03 | 9.667 | 9.996 | 795,389 | +0.30(+3.14%) |
Oct 25, 2007 | 9.523 | 9.764 | 9.523 | 9.692 | 570,044 | +0.16(+1.73%) |
Oct 24, 2007 | 9.612 | 9.692 | 9.358 | 9.527 | 852,275 | -0.16(-1.61%) |
Oct 23, 2007 | 9.916 | 9.916 | 9.561 | 9.684 | 853,473 | -0.15(-1.55%) |
Oct 22, 2007 | 9.616 | 9.954 | 9.506 | 9.836 | 1,263,684 | +0.12(+1.22%) |
Oct 19, 2007 | 9.696 | 9.844 | 9.523 | 9.717 | 818,102 | +0.03(+0.26%) |
Oct 18, 2007 | 9.857 | 9.895 | 9.624 | 9.692 | 979,294 | -0.17(-1.71%) |
Oct 17, 2007 | 10.02 | 10.09 | 9.836 | 9.861 | 1,000,481 | -0.06(-0.60%) |
Oct 16, 2007 | 10.14 | 10.14 | 9.734 | 9.920 | 1,204,625 | -0.27(-2.61%) |
Oct 15, 2007 | 10.67 | 10.67 | 10.14 | 10.19 | 857,598 | -0.49(-4.63%) |
Oct 12, 2007 | 10.89 | 10.89 | 10.56 | 10.68 | 405,299 | -0.23(-2.09%) |
Oct 11, 2007 | 11.07 | 11.13 | 10.86 | 10.91 | 494,571 | -0.13(-1.15%) |
Oct 10, 2007 | 11.16 | 11.16 | 10.92 | 11.04 | 804,215 | -0.14(-1.25%) |
Oct 09, 2007 | 11.14 | 11.19 | 11.03 | 11.18 | 479,984 | +0.05(+0.49%) |
Oct 08, 2007 | 11.35 | 11.35 | 11.06 | 11.12 | 616,826 | -0.24(-2.16%) |
Oct 05, 2007 | 11.25 | 11.43 | 11.25 | 11.37 | 397,275 | +0.21(+1.89%) |
Oct 04, 2007 | 11.20 | 11.23 | 11.05 | 11.15 | 395,141 | -0.02(-0.19%) |
Oct 03, 2007 | 11.28 | 11.31 | 11.10 | 11.18 | 747,614 | -0.19(-1.71%) |
Oct 02, 2007 | 11.16 | 11.45 | 11.13 | 11.37 | 829,636 | +0.19(+1.70%) |
Oct 01, 2007 | 10.41 | 11.40 | 10.31 | 11.18 | 1,480,176 | +0.85(+8.26%) |
Sep 28, 2007 | 10.37 | 10.48 | 10.22 | 10.33 | 587,763 | -0.07(-0.69%) |
Sep 27, 2007 | 10.45 | 10.47 | 10.25 | 10.40 | 337,857 | +0.00(+0.04%) |
Sep 26, 2007 | 10.26 | 10.46 | 10.25 | 10.39 | 508,555 | +0.17(+1.70%) |
Sep 25, 2007 | 10.44 | 10.46 | 10.19 | 10.22 | 530,863 | -0.26(-2.46%) |
Sep 24, 2007 | 10.71 | 10.83 | 10.44 | 10.48 | 617,688 | -0.24(-2.28%) |
Sep 21, 2007 | 10.93 | 10.95 | 10.67 | 10.72 | 738,376 | -0.13(-1.17%) |
Sep 20, 2007 | 10.72 | 10.94 | 10.66 | 10.85 | 512,406 | +0.12(+1.10%) |
Sep 19, 2007 | 10.77 | 10.96 | 10.72 | 10.73 | 621,674 | -0.01(-0.08%) |
Sep 18, 2007 | 10.36 | 10.79 | 10.29 | 10.74 | 552,210 | +0.41(+3.97%) |
Sep 17, 2007 | 10.50 | 10.50 | 10.31 | 10.33 | 851,934 | -0.16(-1.53%) |
Sep 14, 2007 | 10.30 | 10.51 | 10.24 | 10.49 | 355,838 | +0.14(+1.31%) |
Sep 13, 2007 | 10.35 | 10.44 | 10.14 | 10.36 | 471,487 | +0.03(+0.33%) |
Sep 12, 2007 | 10.33 | 10.38 | 10.27 | 10.32 | 598,760 | -0.02(-0.20%) |
Sep 11, 2007 | 10.18 | 10.38 | 10.18 | 10.34 | 793,524 | +0.19(+1.87%) |
Sep 10, 2007 | 10.39 | 10.39 | 9.848 | 10.15 | 893,781 | -0.21(-2.04%) |
Sep 07, 2007 | 10.69 | 10.69 | 10.33 | 10.36 | 672,824 | -0.46(-4.29%) |
Sep 06, 2007 | 10.66 | 10.89 | 10.62 | 10.83 | 533,291 | +0.18(+1.71%) |
Sep 05, 2007 | 10.71 | 10.86 | 10.65 | 10.65 | 746,778 | -0.13(-1.21%) |