Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.18 | 11.30 | 10.14 | 10.73 | 651,685 | +0.84(+8.51%) |
Nov 29, 2007 | 9.812 | 10.35 | 9.758 | 9.890 | 282,265 | -0.09(-0.90%) |
Nov 28, 2007 | 9.535 | 10.16 | 9.535 | 9.980 | 379,238 | +0.59(+6.27%) |
Nov 27, 2007 | 9.180 | 9.577 | 9.036 | 9.391 | 314,698 | +0.26(+2.90%) |
Nov 26, 2007 | 9.469 | 9.499 | 9.018 | 9.126 | 313,883 | -0.58(-5.95%) |
Nov 23, 2007 | 9.740 | 9.794 | 9.607 | 9.704 | 97,137 | +0.13(+1.38%) |
Nov 21, 2007 | 9.433 | 9.890 | 9.253 | 9.571 | 399,427 | -0.08(-0.81%) |
Nov 20, 2007 | 9.944 | 10.09 | 9.649 | 9.649 | 263,967 | -0.27(-2.73%) |
Nov 19, 2007 | 10.23 | 10.31 | 9.836 | 9.920 | 259,143 | -0.51(-4.90%) |
Nov 16, 2007 | 10.57 | 10.57 | 9.938 | 10.43 | 218,725 | +0.11(+1.05%) |
Nov 15, 2007 | 10.44 | 10.73 | 10.10 | 10.32 | 146,704 | -0.23(-2.22%) |
Nov 14, 2007 | 10.29 | 10.69 | 10.22 | 10.56 | 313,367 | +0.23(+2.21%) |
Nov 13, 2007 | 9.980 | 10.39 | 9.794 | 10.33 | 465,043 | +0.83(+8.73%) |
Nov 12, 2007 | 10.00 | 10.24 | 9.499 | 9.499 | 437,950 | -0.66(-6.45%) |
Nov 09, 2007 | 10.85 | 10.85 | 9.649 | 10.15 | 635,884 | -0.25(-2.37%) |
Nov 08, 2007 | 10.88 | 10.96 | 9.920 | 10.40 | 555,213 | -0.29(-2.70%) |
Nov 07, 2007 | 10.91 | 11.42 | 10.45 | 10.69 | 323,514 | -0.33(-3.00%) |
Nov 06, 2007 | 11.12 | 11.19 | 10.82 | 11.02 | 214,234 | +0.20(+1.83%) |
Nov 05, 2007 | 10.74 | 11.03 | 10.74 | 10.82 | 267,626 | -0.05(-0.50%) |
Nov 02, 2007 | 10.83 | 11.26 | 10.73 | 10.88 | 216,729 | -0.08(-0.71%) |
Nov 01, 2007 | 11.12 | 11.24 | 10.83 | 10.95 | 403,519 | -0.38(-3.39%) |
Oct 31, 2007 | 11.31 | 11.60 | 11.15 | 11.34 | 275,278 | +0.09(+0.80%) |
Oct 30, 2007 | 11.06 | 11.31 | 11.06 | 11.25 | 144,375 | +0.05(+0.48%) |
Oct 29, 2007 | 11.34 | 11.45 | 11.13 | 11.19 | 275,610 | -0.08(-0.69%) |
Oct 26, 2007 | 11.21 | 11.39 | 11.04 | 11.27 | 186,124 | +0.19(+1.74%) |
Oct 25, 2007 | 11.35 | 11.39 | 10.92 | 11.08 | 165,166 | -0.29(-2.59%) |
Oct 24, 2007 | 11.34 | 11.42 | 10.95 | 11.37 | 248,166 | -0.08(-0.73%) |
Oct 23, 2007 | 11.38 | 11.47 | 11.25 | 11.46 | 173,649 | +0.25(+2.25%) |
Oct 22, 2007 | 10.71 | 11.35 | 10.68 | 11.21 | 308,544 | +0.29(+2.70%) |
Oct 19, 2007 | 11.31 | 11.52 | 10.87 | 10.91 | 172,984 | -0.47(-4.17%) |
Oct 18, 2007 | 10.97 | 11.50 | 10.80 | 11.39 | 255,651 | +0.29(+2.60%) |
Oct 17, 2007 | 11.24 | 11.27 | 10.82 | 11.10 | 441,276 | -0.04(-0.38%) |
Oct 16, 2007 | 11.12 | 11.22 | 10.98 | 11.14 | 250,661 | -0.26(-2.32%) |
Oct 15, 2007 | 11.76 | 11.98 | 11.19 | 11.40 | 375,908 | -0.44(-3.70%) |
Oct 12, 2007 | 11.30 | 12.00 | 11.30 | 11.84 | 143,710 | +0.25(+2.13%) |
Oct 11, 2007 | 12.17 | 12.17 | 11.31 | 11.60 | 701,917 | -0.39(-3.26%) |
Oct 10, 2007 | 11.69 | 12.04 | 11.69 | 11.99 | 350,127 | +0.27(+2.31%) |
Oct 09, 2007 | 11.32 | 11.72 | 11.27 | 11.72 | 417,324 | +0.42(+3.73%) |
Oct 08, 2007 | 11.33 | 11.34 | 11.14 | 11.30 | 329,668 | +0.01(+0.05%) |
Oct 05, 2007 | 11.04 | 11.31 | 11.00 | 11.29 | 179,970 | +0.40(+3.70%) |
Oct 04, 2007 | 10.86 | 10.95 | 10.70 | 10.89 | 276,442 | +0.19(+1.74%) |
Oct 03, 2007 | 11.06 | 11.10 | 10.65 | 10.70 | 234,693 | -0.26(-2.41%) |
Oct 02, 2007 | 11.06 | 11.22 | 10.94 | 10.97 | 313,035 | -0.37(-3.24%) |
Oct 01, 2007 | 11.27 | 11.36 | 11.15 | 11.33 | 502,819 | +0.01(+0.11%) |
Sep 28, 2007 | 11.38 | 11.38 | 10.95 | 11.32 | 452,919 | -0.14(-1.26%) |
Sep 27, 2007 | 11.40 | 11.52 | 11.29 | 11.47 | 300,061 | +0.07(+0.63%) |
Sep 26, 2007 | 11.36 | 11.48 | 11.21 | 11.39 | 200,096 | +0.04(+0.32%) |
Sep 25, 2007 | 11.11 | 11.36 | 10.93 | 11.36 | 191,779 | +0.22(+1.94%) |
Sep 24, 2007 | 11.04 | 11.18 | 10.96 | 11.14 | 142,093 | +0.08(+0.71%) |
Sep 21, 2007 | 10.82 | 11.28 | 10.82 | 11.06 | 203,256 | +0.31(+2.85%) |
Sep 20, 2007 | 11.03 | 11.10 | 10.74 | 10.76 | 133,896 | -0.20(-1.81%) |
Sep 19, 2007 | 11.03 | 11.09 | 10.71 | 10.95 | 495,167 | -0.05(-0.49%) |
Sep 18, 2007 | 10.36 | 11.03 | 10.28 | 11.01 | 470,218 | +0.83(+8.15%) |
Sep 17, 2007 | 10.55 | 10.55 | 10.15 | 10.18 | 231,533 | -0.46(-4.35%) |
Sep 14, 2007 | 10.47 | 10.77 | 10.33 | 10.64 | 169,990 | +0.16(+1.49%) |
Sep 13, 2007 | 10.39 | 10.76 | 10.39 | 10.49 | 128,740 | +0.22(+2.11%) |
Sep 12, 2007 | 10.20 | 10.46 | 10.09 | 10.27 | 310,374 | +0.11(+1.06%) |
Sep 11, 2007 | 10.19 | 10.31 | 10.09 | 10.16 | 279,935 | +0.06(+0.60%) |
Sep 10, 2007 | 10.19 | 10.23 | 9.980 | 10.10 | 294,073 | -0.21(-2.04%) |
Sep 07, 2007 | 10.57 | 10.57 | 10.03 | 10.31 | 215,344 | -0.16(-1.55%) |
Sep 06, 2007 | 10.45 | 10.50 | 10.28 | 10.47 | 121,421 | +0.14(+1.40%) |
Sep 05, 2007 | 10.44 | 10.58 | 10.26 | 10.33 | 1,950,898 | -0.56(-5.14%) |