Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.90 | 12.08 | 11.49 | 11.53 | 439,936 | -0.08(-0.65%) |
Nov 29, 2007 | 11.45 | 11.83 | 11.38 | 11.61 | 307,506 | +0.07(+0.61%) |
Nov 28, 2007 | 11.17 | 11.70 | 11.17 | 11.54 | 629,077 | +0.37(+3.35%) |
Nov 27, 2007 | 10.51 | 11.33 | 10.47 | 11.17 | 679,079 | +0.68(+6.52%) |
Nov 26, 2007 | 10.79 | 10.86 | 10.27 | 10.48 | 619,270 | -0.27(-2.50%) |
Nov 23, 2007 | 10.56 | 11.03 | 10.56 | 10.75 | 204,173 | +0.21(+1.99%) |
Nov 21, 2007 | 10.79 | 10.89 | 10.32 | 10.54 | 611,143 | -0.25(-2.33%) |
Nov 20, 2007 | 10.86 | 11.23 | 10.51 | 10.79 | 638,490 | +0.06(+0.60%) |
Nov 19, 2007 | 11.16 | 11.16 | 10.69 | 10.73 | 795,947 | -0.33(-2.96%) |
Nov 16, 2007 | 11.45 | 11.46 | 10.58 | 11.05 | 962,581 | -0.35(-3.07%) |
Nov 15, 2007 | 11.49 | 11.59 | 11.28 | 11.41 | 827,589 | -0.21(-1.81%) |
Nov 14, 2007 | 11.74 | 11.87 | 11.55 | 11.62 | 882,213 | -0.10(-0.85%) |
Nov 13, 2007 | 11.67 | 11.95 | 11.45 | 11.71 | 791,274 | +0.32(+2.77%) |
Nov 12, 2007 | 11.51 | 12.10 | 11.33 | 11.40 | 1,350,015 | -0.20(-1.71%) |
Nov 09, 2007 | 12.49 | 12.68 | 11.49 | 11.60 | 1,231,007 | -1.25(-9.73%) |
Nov 08, 2007 | 12.36 | 13.02 | 11.77 | 12.85 | 1,937,864 | +1.14(+9.78%) |
Nov 07, 2007 | 12.49 | 12.49 | 11.56 | 11.70 | 1,019,874 | -0.96(-7.61%) |
Nov 06, 2007 | 12.37 | 12.70 | 12.08 | 12.67 | 565,588 | +0.36(+2.89%) |
Nov 05, 2007 | 12.64 | 12.71 | 12.16 | 12.31 | 783,056 | -0.51(-3.96%) |
Nov 02, 2007 | 13.33 | 13.40 | 12.61 | 12.82 | 470,039 | -0.31(-2.36%) |
Nov 01, 2007 | 13.55 | 13.68 | 12.95 | 13.13 | 444,183 | -0.54(-3.93%) |
Oct 31, 2007 | 13.65 | 13.89 | 13.46 | 13.67 | 386,819 | +0.33(+2.50%) |
Oct 30, 2007 | 13.48 | 13.58 | 13.24 | 13.33 | 237,673 | -0.19(-1.38%) |
Oct 29, 2007 | 13.67 | 14.13 | 13.44 | 13.52 | 419,182 | -0.14(-1.03%) |
Oct 26, 2007 | 13.29 | 13.74 | 13.29 | 13.66 | 583,568 | +0.53(+4.00%) |
Oct 25, 2007 | 13.34 | 13.62 | 13.01 | 13.13 | 753,946 | -0.03(-0.22%) |
Oct 24, 2007 | 13.11 | 13.24 | 12.63 | 13.16 | 469,012 | -0.05(-0.35%) |
Oct 23, 2007 | 13.20 | 13.51 | 13.08 | 13.21 | 399,148 | +0.04(+0.31%) |
Oct 22, 2007 | 12.91 | 13.50 | 12.76 | 13.17 | 557,540 | +0.06(+0.45%) |
Oct 19, 2007 | 13.64 | 13.70 | 13.08 | 13.11 | 455,484 | -0.60(-4.35%) |
Oct 18, 2007 | 13.67 | 13.93 | 13.48 | 13.71 | 267,126 | -0.08(-0.55%) |
Oct 17, 2007 | 13.64 | 13.86 | 13.36 | 13.78 | 350,860 | +0.34(+2.56%) |
Oct 16, 2007 | 13.48 | 13.61 | 13.26 | 13.44 | 490,759 | -0.04(-0.30%) |
Oct 15, 2007 | 14.37 | 14.37 | 13.35 | 13.48 | 642,301 | -0.81(-5.68%) |
Oct 12, 2007 | 14.03 | 14.35 | 14.01 | 14.29 | 416,271 | +0.21(+1.49%) |
Oct 11, 2007 | 14.31 | 14.76 | 14.02 | 14.08 | 720,898 | +0.11(+0.79%) |
Oct 10, 2007 | 13.98 | 14.16 | 13.79 | 13.97 | 535,451 | -0.01(-0.08%) |
Oct 09, 2007 | 15.42 | 14.02 | 13.44 | 13.98 | 561,136 | +0.20(+1.48%) |
Oct 08, 2007 | 13.87 | 14.19 | 13.64 | 13.78 | 508,738 | +0.20(+1.46%) |
Oct 05, 2007 | 12.59 | 13.69 | 12.59 | 13.58 | 947,271 | +1.06(+8.44%) |
Oct 04, 2007 | 12.88 | 12.91 | 12.37 | 12.52 | 369,182 | -0.40(-3.12%) |
Oct 03, 2007 | 12.47 | 13.09 | 12.35 | 12.92 | 778,604 | +0.36(+2.88%) |
Oct 02, 2007 | 12.26 | 12.64 | 12.26 | 12.56 | 363,360 | +0.22(+1.75%) |
Oct 01, 2007 | 11.94 | 12.39 | 11.83 | 12.35 | 713,535 | +0.41(+3.42%) |
Sep 28, 2007 | 11.86 | 12.09 | 11.80 | 11.94 | 615,075 | +0.08(+0.69%) |
Sep 27, 2007 | 11.59 | 12.14 | 11.52 | 11.86 | 545,382 | +0.30(+2.63%) |
Sep 26, 2007 | 11.64 | 11.79 | 11.40 | 11.55 | 395,381 | -0.04(-0.30%) |
Sep 25, 2007 | 11.48 | 11.65 | 11.14 | 11.59 | 856,687 | -0.03(-0.25%) |
Sep 24, 2007 | 12.32 | 12.35 | 11.41 | 11.62 | 822,440 | -0.68(-5.51%) |
Sep 21, 2007 | 12.12 | 12.29 | 11.98 | 12.29 | 691,788 | +0.34(+2.83%) |
Sep 20, 2007 | 12.21 | 12.44 | 11.80 | 11.95 | 756,001 | -0.26(-2.10%) |
Sep 19, 2007 | 12.00 | 12.26 | 11.94 | 12.21 | 664,048 | +0.24(+2.00%) |
Sep 18, 2007 | 11.33 | 12.12 | 11.25 | 11.97 | 692,131 | +0.72(+6.44%) |
Sep 17, 2007 | 11.15 | 11.36 | 11.12 | 11.25 | 513,704 | +0.16(+1.42%) |
Sep 14, 2007 | 10.81 | 11.32 | 10.81 | 11.09 | 430,141 | +0.18(+1.61%) |
Sep 13, 2007 | 10.47 | 11.08 | 10.47 | 10.91 | 674,322 | +0.42(+4.01%) |
Sep 12, 2007 | 10.44 | 10.65 | 10.27 | 10.49 | 529,115 | +0.06(+0.56%) |
Sep 11, 2007 | 10.40 | 10.65 | 10.22 | 10.44 | 741,275 | +0.16(+1.53%) |
Sep 10, 2007 | 10.34 | 10.56 | 10.04 | 10.28 | 554,972 | -0.02(-0.23%) |
Sep 07, 2007 | 10.77 | 10.80 | 10.10 | 10.30 | 1,123,300 | -0.61(-5.57%) |
Sep 06, 2007 | 10.87 | 11.07 | 10.66 | 10.91 | 448,121 | +0.11(+1.03%) |
Sep 05, 2007 | 10.78 | 10.95 | 10.61 | 10.80 | 715,761 | -0.01(-0.05%) |