Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.71 | 10.83 | 10.66 | 10.67 | 2,393,139 | +0.07(+0.69%) |
Nov 29, 2007 | 10.79 | 10.92 | 10.54 | 10.60 | 2,719,658 | -0.26(-2.40%) |
Nov 28, 2007 | 10.63 | 10.87 | 10.60 | 10.86 | 1,570,023 | +0.32(+3.08%) |
Nov 27, 2007 | 10.43 | 10.57 | 10.32 | 10.53 | 2,290,925 | +0.21(+2.06%) |
Nov 26, 2007 | 10.85 | 10.85 | 10.32 | 10.32 | 1,989,415 | -0.52(-4.77%) |
Nov 23, 2007 | 10.65 | 10.93 | 10.61 | 10.84 | 429,770 | +0.24(+2.25%) |
Nov 21, 2007 | 10.54 | 10.68 | 10.42 | 10.60 | 2,052,953 | +0.02(+0.22%) |
Nov 20, 2007 | 10.86 | 11.01 | 10.47 | 10.58 | 2,259,752 | -0.30(-2.79%) |
Nov 19, 2007 | 10.82 | 11.08 | 10.78 | 10.88 | 1,649,628 | -0.08(-0.74%) |
Nov 16, 2007 | 11.20 | 11.20 | 10.78 | 10.96 | 1,827,609 | -0.19(-1.70%) |
Nov 15, 2007 | 10.99 | 11.15 | 10.90 | 11.15 | 1,954,291 | +0.10(+0.89%) |
Nov 14, 2007 | 11.10 | 11.19 | 10.91 | 11.05 | 1,279,840 | +0.01(+0.12%) |
Nov 13, 2007 | 10.82 | 11.06 | 10.75 | 11.04 | 1,647,650 | +0.39(+3.64%) |
Nov 12, 2007 | 10.51 | 10.81 | 10.51 | 10.65 | 1,968,893 | +0.11(+1.08%) |
Nov 09, 2007 | 10.46 | 10.60 | 10.39 | 10.54 | 1,877,730 | +0.02(+0.19%) |
Nov 08, 2007 | 10.42 | 10.57 | 10.28 | 10.52 | 2,560,863 | +0.17(+1.62%) |
Nov 07, 2007 | 10.63 | 10.63 | 10.35 | 10.35 | 1,956,264 | -0.28(-2.65%) |
Nov 06, 2007 | 10.35 | 10.64 | 10.35 | 10.63 | 1,863,522 | +0.24(+2.34%) |
Nov 05, 2007 | 10.27 | 10.49 | 10.26 | 10.39 | 1,519,390 | -0.04(-0.36%) |
Nov 02, 2007 | 10.52 | 10.65 | 10.32 | 10.43 | 1,598,714 | -0.09(-0.89%) |
Nov 01, 2007 | 10.61 | 10.73 | 10.43 | 10.52 | 2,782,292 | -0.15(-1.42%) |
Oct 31, 2007 | 10.53 | 10.74 | 10.45 | 10.67 | 2,003,622 | +0.14(+1.37%) |
Oct 30, 2007 | 10.29 | 10.55 | 10.29 | 10.53 | 1,865,890 | +0.14(+1.39%) |
Oct 29, 2007 | 10.43 | 10.43 | 10.27 | 10.38 | 1,791,697 | -0.08(-0.80%) |
Oct 26, 2007 | 10.44 | 10.47 | 10.27 | 10.47 | 1,384,421 | +0.13(+1.28%) |
Oct 25, 2007 | 10.39 | 10.45 | 10.21 | 10.34 | 1,712,767 | -0.08(-0.75%) |
Oct 24, 2007 | 10.52 | 10.59 | 10.31 | 10.41 | 1,764,861 | -0.16(-1.53%) |
Oct 23, 2007 | 10.74 | 10.79 | 10.47 | 10.58 | 1,144,476 | +0.04(+0.34%) |
Oct 22, 2007 | 10.43 | 10.75 | 10.37 | 10.54 | 1,351,271 | -0.04(-0.41%) |
Oct 19, 2007 | 10.74 | 11.01 | 10.51 | 10.58 | 2,833,959 | -0.21(-1.93%) |
Oct 18, 2007 | 10.60 | 10.91 | 10.50 | 10.79 | 844,939 | +0.15(+1.40%) |
Oct 17, 2007 | 10.71 | 10.73 | 10.45 | 10.64 | 1,436,909 | +0.06(+0.55%) |
Oct 16, 2007 | 10.67 | 10.70 | 10.58 | 10.58 | 1,044,235 | -0.08(-0.76%) |
Oct 15, 2007 | 10.87 | 10.87 | 10.62 | 10.67 | 1,223,010 | -0.18(-1.71%) |
Oct 12, 2007 | 10.77 | 10.97 | 10.75 | 10.85 | 521,723 | +0.11(+1.06%) |
Oct 11, 2007 | 10.95 | 10.99 | 10.66 | 10.74 | 1,484,661 | -0.19(-1.69%) |
Oct 10, 2007 | 11.17 | 11.21 | 10.89 | 10.92 | 1,090,409 | -0.24(-2.13%) |
Oct 09, 2007 | 11.13 | 11.21 | 10.97 | 11.16 | 850,069 | +0.04(+0.36%) |
Oct 08, 2007 | 11.12 | 11.17 | 11.03 | 11.12 | 686,291 | -0.03(-0.27%) |
Oct 05, 2007 | 10.99 | 11.26 | 10.95 | 11.15 | 1,794,459 | +0.28(+2.59%) |
Oct 04, 2007 | 10.77 | 10.90 | 10.72 | 10.87 | 1,676,460 | +0.12(+1.13%) |
Oct 03, 2007 | 10.57 | 10.77 | 10.44 | 10.75 | 1,329,170 | +0.13(+1.27%) |
Oct 02, 2007 | 10.56 | 10.64 | 10.50 | 10.61 | 1,944,030 | +0.05(+0.46%) |
Oct 01, 2007 | 10.26 | 10.64 | 10.26 | 10.56 | 1,279,840 | +0.28(+2.71%) |
Sep 28, 2007 | 10.28 | 10.38 | 10.19 | 10.29 | 928,604 | -0.02(-0.22%) |
Sep 27, 2007 | 10.40 | 10.45 | 10.26 | 10.31 | 722,203 | -0.06(-0.56%) |
Sep 26, 2007 | 10.31 | 10.42 | 10.22 | 10.37 | 547,375 | +0.10(+1.01%) |
Sep 25, 2007 | 10.33 | 10.33 | 10.16 | 10.26 | 782,190 | -0.15(-1.44%) |
Sep 24, 2007 | 10.17 | 10.45 | 10.11 | 10.41 | 795,213 | +0.23(+2.24%) |
Sep 21, 2007 | 10.30 | 10.30 | 10.18 | 10.18 | 960,175 | -0.02(-0.20%) |
Sep 20, 2007 | 10.30 | 10.35 | 10.17 | 10.20 | 1,503,999 | -0.15(-1.42%) |
Sep 19, 2007 | 10.24 | 10.40 | 10.17 | 10.35 | 1,761,309 | +0.18(+1.77%) |
Sep 18, 2007 | 9.718 | 10.21 | 9.680 | 10.17 | 1,583,718 | +0.49(+5.02%) |
Sep 17, 2007 | 9.766 | 9.789 | 9.631 | 9.685 | 839,019 | -0.09(-0.93%) |
Sep 14, 2007 | 9.441 | 9.814 | 9.441 | 9.776 | 1,046,998 | +0.24(+2.52%) |
Sep 13, 2007 | 9.426 | 9.642 | 9.381 | 9.535 | 1,160,656 | +0.14(+1.46%) |
Sep 12, 2007 | 9.279 | 9.459 | 9.277 | 9.398 | 1,050,155 | +0.05(+0.54%) |
Sep 11, 2007 | 9.244 | 9.396 | 9.175 | 9.348 | 1,162,629 | +0.13(+1.46%) |
Sep 10, 2007 | 9.502 | 9.502 | 9.165 | 9.213 | 1,166,576 | -0.20(-2.07%) |
Sep 07, 2007 | 9.236 | 9.477 | 9.221 | 9.408 | 1,758,546 | +0.01(+0.05%) |
Sep 06, 2007 | 9.310 | 9.439 | 9.188 | 9.403 | 803,501 | +0.09(+1.01%) |
Sep 05, 2007 | 9.497 | 9.530 | 9.267 | 9.310 | 1,406,521 | -0.32(-3.29%) |