Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.12 | 10.14 | 9.784 | 9.818 | 397,190 | -0.18(-1.79%) |
Nov 29, 2007 | 9.963 | 10.19 | 9.912 | 9.997 | 332,886 | -0.03(-0.26%) |
Nov 28, 2007 | 9.784 | 10.06 | 9.746 | 10.02 | 554,146 | +0.37(+3.80%) |
Nov 27, 2007 | 9.570 | 9.810 | 9.400 | 9.656 | 514,556 | +0.09(+0.89%) |
Nov 26, 2007 | 10.15 | 10.17 | 9.570 | 9.570 | 484,687 | -0.56(-5.56%) |
Nov 23, 2007 | 9.852 | 10.23 | 9.818 | 10.13 | 124,158 | +0.35(+3.58%) |
Nov 21, 2007 | 10.06 | 10.16 | 9.784 | 9.784 | 374,116 | -0.30(-2.96%) |
Nov 20, 2007 | 10.07 | 10.23 | 9.844 | 10.08 | 296,458 | +0.00(+0.00%) |
Nov 19, 2007 | 10.31 | 10.34 | 10.07 | 10.08 | 372,148 | -0.28(-2.72%) |
Nov 16, 2007 | 10.68 | 10.77 | 10.28 | 10.36 | 505,068 | -0.31(-2.88%) |
Nov 15, 2007 | 10.77 | 10.77 | 10.51 | 10.67 | 397,776 | -0.09(-0.79%) |
Nov 14, 2007 | 11.14 | 11.14 | 10.69 | 10.76 | 258,507 | -0.31(-2.78%) |
Nov 13, 2007 | 11.00 | 11.22 | 10.63 | 11.06 | 530,298 | +0.16(+1.49%) |
Nov 12, 2007 | 11.01 | 11.21 | 10.88 | 10.90 | 469,460 | -0.07(-0.62%) |
Nov 09, 2007 | 10.80 | 11.20 | 10.64 | 10.97 | 798,715 | +0.01(+0.08%) |
Nov 08, 2007 | 10.96 | 11.01 | 10.60 | 10.96 | 539,739 | +0.12(+1.10%) |
Nov 07, 2007 | 10.97 | 11.12 | 10.77 | 10.84 | 729,139 | -0.26(-2.38%) |
Nov 06, 2007 | 10.89 | 11.15 | 10.84 | 11.11 | 807,383 | +0.20(+1.88%) |
Nov 05, 2007 | 11.07 | 11.14 | 10.68 | 10.90 | 827,295 | -0.25(-2.22%) |
Nov 02, 2007 | 11.35 | 11.35 | 10.89 | 11.15 | 667,294 | -0.09(-0.76%) |
Nov 01, 2007 | 11.28 | 11.28 | 10.90 | 11.24 | 944,894 | -0.20(-1.72%) |
Oct 31, 2007 | 11.38 | 11.59 | 11.26 | 11.43 | 662,258 | +0.05(+0.45%) |
Oct 30, 2007 | 11.70 | 11.88 | 11.35 | 11.38 | 372,476 | -0.34(-2.91%) |
Oct 29, 2007 | 11.83 | 11.88 | 11.54 | 11.72 | 370,953 | -0.05(-0.44%) |
Oct 26, 2007 | 11.27 | 11.82 | 11.18 | 11.77 | 589,285 | +0.56(+5.03%) |
Oct 25, 2007 | 11.95 | 11.95 | 10.77 | 11.21 | 1,465,073 | -1.67(-12.99%) |
Oct 24, 2007 | 12.81 | 13.05 | 12.63 | 12.88 | 305,594 | +0.02(+0.13%) |
Oct 23, 2007 | 12.64 | 12.87 | 12.56 | 12.87 | 192,094 | +0.32(+2.59%) |
Oct 22, 2007 | 12.35 | 12.72 | 12.25 | 12.54 | 359,123 | +0.04(+0.34%) |
Oct 19, 2007 | 12.83 | 12.84 | 12.39 | 12.50 | 333,705 | -0.39(-3.05%) |
Oct 18, 2007 | 12.94 | 13.02 | 12.76 | 12.89 | 290,953 | -0.08(-0.59%) |
Oct 17, 2007 | 13.11 | 13.13 | 12.74 | 12.97 | 180,732 | -0.01(-0.07%) |
Oct 16, 2007 | 12.96 | 13.15 | 12.81 | 12.98 | 165,974 | -0.06(-0.46%) |
Oct 15, 2007 | 13.27 | 13.32 | 12.82 | 13.04 | 308,991 | -0.28(-2.12%) |
Oct 12, 2007 | 13.45 | 13.49 | 13.26 | 13.32 | 175,462 | -0.14(-1.02%) |
Oct 11, 2007 | 13.66 | 13.66 | 13.28 | 13.46 | 213,412 | -0.21(-1.56%) |
Oct 10, 2007 | 13.66 | 13.67 | 13.51 | 13.67 | 120,293 | +0.00(+0.00%) |
Oct 09, 2007 | 13.60 | 13.68 | 13.44 | 13.67 | 175,344 | +0.09(+0.63%) |
Oct 08, 2007 | 13.59 | 14.51 | 13.45 | 13.58 | 248,668 | -0.08(-0.56%) |
Oct 05, 2007 | 13.51 | 13.66 | 13.23 | 13.66 | 241,406 | +0.30(+2.24%) |
Oct 04, 2007 | 13.55 | 13.55 | 13.27 | 13.36 | 117,950 | -0.03(-0.19%) |
Oct 03, 2007 | 13.36 | 13.41 | 13.27 | 13.39 | 181,787 | -0.10(-0.76%) |
Oct 02, 2007 | 13.18 | 13.51 | 13.18 | 13.49 | 138,448 | +0.28(+2.13%) |
Oct 01, 2007 | 13.11 | 13.45 | 13.03 | 13.21 | 198,771 | +0.09(+0.72%) |
Sep 28, 2007 | 13.37 | 13.37 | 13.04 | 13.11 | 188,112 | -0.27(-2.04%) |
Sep 27, 2007 | 13.21 | 13.39 | 13.13 | 13.39 | 134,583 | +0.25(+1.88%) |
Sep 26, 2007 | 13.11 | 13.22 | 12.95 | 13.14 | 177,219 | +0.13(+0.98%) |
Sep 25, 2007 | 12.69 | 13.03 | 12.60 | 13.01 | 234,496 | +0.26(+2.01%) |
Sep 24, 2007 | 12.97 | 13.15 | 12.70 | 12.76 | 167,848 | -0.23(-1.78%) |
Sep 21, 2007 | 13.22 | 13.23 | 12.94 | 12.99 | 459,973 | -0.11(-0.85%) |
Sep 20, 2007 | 13.34 | 13.51 | 12.99 | 13.10 | 282,402 | -0.24(-1.79%) |
Sep 19, 2007 | 13.15 | 13.53 | 13.09 | 13.34 | 413,120 | +0.43(+3.31%) |
Sep 18, 2007 | 12.17 | 13.07 | 12.13 | 12.91 | 419,094 | +0.73(+6.03%) |
Sep 17, 2007 | 12.30 | 12.33 | 12.13 | 12.17 | 553,912 | -0.11(-0.90%) |
Sep 14, 2007 | 12.06 | 12.33 | 12.00 | 12.29 | 342,959 | +0.22(+1.84%) |
Sep 13, 2007 | 12.29 | 12.29 | 11.96 | 12.06 | 423,896 | -0.13(-1.05%) |
Sep 12, 2007 | 12.36 | 12.46 | 12.17 | 12.19 | 203,104 | -0.19(-1.52%) |
Sep 11, 2007 | 12.49 | 12.57 | 12.24 | 12.38 | 324,921 | -0.11(-0.89%) |
Sep 10, 2007 | 12.54 | 12.68 | 12.11 | 12.49 | 264,013 | +0.03(+0.21%) |
Sep 07, 2007 | 12.81 | 12.91 | 12.41 | 12.46 | 308,405 | -0.50(-3.88%) |
Sep 06, 2007 | 12.93 | 13.02 | 12.82 | 12.97 | 340,616 | +0.03(+0.26%) |
Sep 05, 2007 | 13.09 | 13.17 | 12.86 | 12.93 | 220,440 | -0.27(-2.07%) |