Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.29 | 10.33 | 10.15 | 10.18 | 1,828,390 | +0.05(+0.51%) |
Nov 29, 2007 | 10.11 | 10.18 | 10.01 | 10.13 | 1,969,019 | -0.33(-3.18%) |
Nov 28, 2007 | 10.27 | 10.47 | 10.25 | 10.46 | 1,497,269 | +0.25(+2.41%) |
Nov 27, 2007 | 10.06 | 10.22 | 10.03 | 10.22 | 1,680,056 | +0.47(+4.82%) |
Nov 26, 2007 | 9.981 | 10.00 | 9.740 | 9.746 | 1,289,636 | -0.30(-3.02%) |
Nov 23, 2007 | 10.04 | 10.12 | 9.992 | 10.05 | 802,523 | +0.33(+3.42%) |
Nov 21, 2007 | 9.780 | 9.855 | 9.609 | 9.717 | 2,015,313 | -0.25(-2.47%) |
Nov 20, 2007 | 9.855 | 10.03 | 9.826 | 9.964 | 2,145,228 | -0.17(-1.70%) |
Nov 19, 2007 | 10.23 | 10.23 | 10.06 | 10.14 | 1,725,766 | -0.50(-4.74%) |
Nov 16, 2007 | 10.61 | 10.66 | 10.51 | 10.64 | 1,273,904 | -0.09(-0.80%) |
Nov 15, 2007 | 10.76 | 10.83 | 10.62 | 10.73 | 1,205,662 | -0.12(-1.11%) |
Nov 14, 2007 | 11.02 | 11.03 | 10.82 | 10.85 | 1,141,086 | -0.17(-1.51%) |
Nov 13, 2007 | 10.84 | 11.02 | 10.79 | 11.01 | 1,139,011 | +0.36(+3.33%) |
Nov 12, 2007 | 10.66 | 10.87 | 10.63 | 10.66 | 1,568,787 | -0.19(-1.74%) |
Nov 09, 2007 | 10.77 | 11.00 | 10.70 | 10.85 | 1,644,609 | -0.29(-2.57%) |
Nov 08, 2007 | 11.06 | 11.16 | 10.90 | 11.13 | 1,947,944 | +0.14(+1.25%) |
Nov 07, 2007 | 11.22 | 11.26 | 10.98 | 11.00 | 1,112,644 | -0.38(-3.32%) |
Nov 06, 2007 | 11.29 | 11.37 | 11.19 | 11.37 | 1,182,450 | +0.07(+0.61%) |
Nov 05, 2007 | 11.24 | 11.36 | 11.20 | 11.30 | 1,484,738 | -0.25(-2.18%) |
Nov 02, 2007 | 11.57 | 11.60 | 11.38 | 11.56 | 1,865,915 | +0.04(+0.35%) |
Nov 01, 2007 | 11.60 | 11.64 | 11.51 | 11.52 | 1,104,783 | -0.32(-2.71%) |
Oct 31, 2007 | 11.72 | 11.89 | 11.68 | 11.84 | 1,213,167 | +0.23(+2.02%) |
Oct 30, 2007 | 11.59 | 11.65 | 11.57 | 11.60 | 650,129 | +0.02(+0.20%) |
Oct 29, 2007 | 11.59 | 11.59 | 11.49 | 11.58 | 626,044 | +0.05(+0.45%) |
Oct 26, 2007 | 11.43 | 11.53 | 11.38 | 11.53 | 884,874 | +0.13(+1.16%) |
Oct 25, 2007 | 11.41 | 11.45 | 11.29 | 11.40 | 1,454,020 | -0.05(-0.40%) |
Oct 24, 2007 | 11.34 | 11.44 | 11.18 | 11.44 | 1,788,248 | +0.08(+0.71%) |
Oct 23, 2007 | 11.31 | 11.36 | 11.22 | 11.36 | 1,365,533 | +0.11(+1.02%) |
Oct 22, 2007 | 11.14 | 11.25 | 11.12 | 11.25 | 851,189 | +0.03(+0.26%) |
Oct 19, 2007 | 11.37 | 11.38 | 11.22 | 11.22 | 1,347,905 | -0.25(-2.15%) |
Oct 18, 2007 | 11.44 | 11.49 | 11.38 | 11.46 | 617,666 | +0.06(+0.55%) |
Oct 17, 2007 | 11.49 | 11.49 | 11.28 | 11.40 | 1,595,042 | +0.14(+1.22%) |
Oct 16, 2007 | 11.29 | 11.33 | 11.23 | 11.26 | 1,373,736 | -0.15(-1.35%) |
Oct 15, 2007 | 11.49 | 11.49 | 11.37 | 11.42 | 1,370,944 | -0.07(-0.65%) |
Oct 12, 2007 | 11.43 | 11.50 | 11.40 | 11.49 | 775,442 | +0.09(+0.75%) |
Oct 11, 2007 | 11.41 | 11.54 | 11.35 | 11.41 | 1,278,442 | -0.07(-0.65%) |
Oct 10, 2007 | 11.49 | 11.54 | 11.42 | 11.48 | 896,044 | +0.04(+0.35%) |
Oct 09, 2007 | 11.32 | 11.45 | 11.31 | 11.44 | 733,206 | +0.18(+1.63%) |
Oct 08, 2007 | 11.24 | 11.28 | 11.20 | 11.26 | 639,657 | -0.08(-0.71%) |
Oct 05, 2007 | 11.25 | 11.42 | 11.24 | 11.34 | 1,048,584 | +0.15(+1.33%) |
Oct 04, 2007 | 11.14 | 11.21 | 11.12 | 11.19 | 1,342,844 | +0.33(+3.06%) |
Oct 03, 2007 | 10.93 | 10.94 | 10.82 | 10.86 | 773,872 | -0.04(-0.37%) |
Oct 02, 2007 | 10.95 | 10.96 | 10.84 | 10.90 | 826,406 | -0.16(-1.45%) |
Oct 01, 2007 | 10.87 | 11.08 | 10.87 | 11.06 | 830,420 | +0.15(+1.42%) |
Sep 28, 2007 | 10.91 | 10.96 | 10.85 | 10.90 | 906,515 | -0.01(-0.10%) |
Sep 27, 2007 | 10.89 | 10.92 | 10.85 | 10.91 | 800,226 | +0.06(+0.53%) |
Sep 26, 2007 | 10.89 | 10.92 | 10.77 | 10.86 | 1,591,551 | +0.05(+0.48%) |
Sep 25, 2007 | 10.71 | 10.82 | 10.70 | 10.81 | 1,256,276 | +0.08(+0.75%) |
Sep 24, 2007 | 10.80 | 10.83 | 10.71 | 10.73 | 946,483 | -0.13(-1.16%) |
Sep 21, 2007 | 10.83 | 10.87 | 10.82 | 10.85 | 683,464 | +0.10(+0.96%) |
Sep 20, 2007 | 10.75 | 10.87 | 10.72 | 10.75 | 1,069,353 | +0.02(+0.16%) |
Sep 19, 2007 | 10.76 | 10.82 | 10.69 | 10.73 | 1,382,288 | -0.01(-0.05%) |
Sep 18, 2007 | 10.45 | 10.75 | 10.41 | 10.74 | 1,707,091 | +0.37(+3.54%) |
Sep 17, 2007 | 10.40 | 10.42 | 10.31 | 10.37 | 1,030,258 | -0.14(-1.36%) |
Sep 14, 2007 | 10.45 | 10.53 | 10.43 | 10.51 | 1,077,207 | +0.06(+0.55%) |
Sep 13, 2007 | 10.49 | 10.54 | 10.44 | 10.46 | 683,639 | +0.05(+0.44%) |
Sep 12, 2007 | 10.35 | 10.48 | 10.31 | 10.41 | 889,760 | -0.02(-0.16%) |
Sep 11, 2007 | 10.38 | 10.45 | 10.33 | 10.43 | 2,623,381 | +0.06(+0.55%) |
Sep 10, 2007 | 10.40 | 10.44 | 10.25 | 10.37 | 1,327,834 | +0.01(+0.05%) |
Sep 07, 2007 | 10.37 | 10.43 | 10.26 | 10.36 | 1,437,440 | -0.10(-0.98%) |
Sep 06, 2007 | 10.40 | 10.49 | 10.33 | 10.47 | 1,157,317 | +0.06(+0.55%) |
Sep 05, 2007 | 10.40 | 10.45 | 10.31 | 10.41 | 1,482,644 | -0.08(-0.76%) |