Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.20 | 11.20 | 10.83 | 10.99 | 814,855 | -0.03(-0.27%) |
Nov 29, 2007 | 11.10 | 11.15 | 10.81 | 11.02 | 306,763 | -0.09(-0.81%) |
Nov 28, 2007 | 10.30 | 11.11 | 10.24 | 11.11 | 554,215 | +0.94(+9.24%) |
Nov 27, 2007 | 9.850 | 10.19 | 9.810 | 10.17 | 300,179 | +0.34(+3.46%) |
Nov 26, 2007 | 9.910 | 10.09 | 9.700 | 9.830 | 360,927 | -0.17(-1.70%) |
Nov 23, 2007 | 9.980 | 10.10 | 9.900 | 10.00 | 161,197 | +0.12(+1.21%) |
Nov 21, 2007 | 10.24 | 10.44 | 9.720 | 9.880 | 380,396 | -0.44(-4.26%) |
Nov 20, 2007 | 10.53 | 10.74 | 9.850 | 10.32 | 904,640 | -0.19(-1.81%) |
Nov 19, 2007 | 10.43 | 10.77 | 10.27 | 10.51 | 271,918 | +0.01(+0.10%) |
Nov 16, 2007 | 10.46 | 10.83 | 10.45 | 10.50 | 302,033 | +0.07(+0.67%) |
Nov 15, 2007 | 11.04 | 11.08 | 10.30 | 10.43 | 434,934 | -0.61(-5.53%) |
Nov 14, 2007 | 11.08 | 11.16 | 10.83 | 11.04 | 315,563 | +0.03(+0.27%) |
Nov 13, 2007 | 10.86 | 11.10 | 10.68 | 11.01 | 353,481 | +0.27(+2.51%) |
Nov 12, 2007 | 10.55 | 11.17 | 10.30 | 10.74 | 573,553 | +0.25(+2.38%) |
Nov 09, 2007 | 10.78 | 10.88 | 10.34 | 10.49 | 557,852 | -0.48(-4.38%) |
Nov 08, 2007 | 10.61 | 11.03 | 10.40 | 10.97 | 384,386 | +0.45(+4.28%) |
Nov 07, 2007 | 11.10 | 11.24 | 10.51 | 10.52 | 405,804 | -0.72(-6.41%) |
Nov 06, 2007 | 10.51 | 11.32 | 10.29 | 11.24 | 595,085 | +0.75(+7.15%) |
Nov 05, 2007 | 10.74 | 10.87 | 10.29 | 10.49 | 357,582 | -0.34(-3.14%) |
Nov 02, 2007 | 11.06 | 11.20 | 10.36 | 10.83 | 606,742 | -0.12(-1.10%) |
Nov 01, 2007 | 11.80 | 11.98 | 10.94 | 10.95 | 520,318 | -1.06(-8.83%) |
Oct 31, 2007 | 11.95 | 12.19 | 11.75 | 12.01 | 468,402 | +0.02(+0.17%) |
Oct 30, 2007 | 12.00 | 12.01 | 11.87 | 11.99 | 334,251 | -0.04(-0.33%) |
Oct 29, 2007 | 11.94 | 12.25 | 11.72 | 12.03 | 386,417 | +0.18(+1.52%) |
Oct 26, 2007 | 11.39 | 11.89 | 11.21 | 11.85 | 305,805 | +0.46(+4.04%) |
Oct 25, 2007 | 11.55 | 11.87 | 11.20 | 11.39 | 479,200 | -0.14(-1.21%) |
Oct 24, 2007 | 11.86 | 12.05 | 11.12 | 11.53 | 663,927 | -0.47(-3.92%) |
Oct 23, 2007 | 12.00 | 12.01 | 11.68 | 12.00 | 334,897 | +0.07(+0.59%) |
Oct 22, 2007 | 12.20 | 12.37 | 11.86 | 11.93 | 356,000 | -0.44(-3.56%) |
Oct 19, 2007 | 12.62 | 12.79 | 12.35 | 12.37 | 248,581 | -0.25(-1.98%) |
Oct 18, 2007 | 13.05 | 13.05 | 12.57 | 12.62 | 396,805 | -0.46(-3.52%) |
Oct 17, 2007 | 12.96 | 13.08 | 12.60 | 13.08 | 271,324 | +0.29(+2.27%) |
Oct 16, 2007 | 12.57 | 13.04 | 12.38 | 12.79 | 244,990 | +0.11(+0.87%) |
Oct 15, 2007 | 12.89 | 12.91 | 12.42 | 12.68 | 474,243 | -0.36(-2.76%) |
Oct 12, 2007 | 12.62 | 13.24 | 12.62 | 13.04 | 250,510 | +0.42(+3.33%) |
Oct 11, 2007 | 12.70 | 13.14 | 12.55 | 12.62 | 431,778 | -0.04(-0.32%) |
Oct 10, 2007 | 12.15 | 12.66 | 12.15 | 12.66 | 325,707 | +0.52(+4.28%) |
Oct 09, 2007 | 11.88 | 12.17 | 11.86 | 12.14 | 213,412 | +0.27(+2.27%) |
Oct 08, 2007 | 11.95 | 11.97 | 11.52 | 11.87 | 313,042 | -0.10(-0.84%) |
Oct 05, 2007 | 11.78 | 12.36 | 11.71 | 11.97 | 346,345 | +0.34(+2.92%) |
Oct 04, 2007 | 11.75 | 11.86 | 11.60 | 11.63 | 154,807 | -0.05(-0.43%) |
Oct 03, 2007 | 11.75 | 11.89 | 11.59 | 11.68 | 131,178 | -0.15(-1.27%) |
Oct 02, 2007 | 11.87 | 12.02 | 11.66 | 11.83 | 338,469 | +0.02(+0.17%) |
Oct 01, 2007 | 11.23 | 11.97 | 11.23 | 11.81 | 402,814 | +0.57(+5.07%) |
Sep 28, 2007 | 11.58 | 11.64 | 11.21 | 11.24 | 257,601 | -0.35(-3.02%) |
Sep 27, 2007 | 11.92 | 11.99 | 11.39 | 11.59 | 298,222 | -0.30(-2.52%) |
Sep 26, 2007 | 11.93 | 12.02 | 11.84 | 11.89 | 304,058 | +0.06(+0.51%) |
Sep 25, 2007 | 11.55 | 11.94 | 11.47 | 11.83 | 313,192 | +0.23(+1.98%) |
Sep 24, 2007 | 11.76 | 11.97 | 11.24 | 11.60 | 346,096 | -0.20(-1.69%) |
Sep 21, 2007 | 11.79 | 12.12 | 11.78 | 11.80 | 505,585 | +0.12(+1.03%) |
Sep 20, 2007 | 11.34 | 11.93 | 11.23 | 11.68 | 442,617 | +0.36(+3.18%) |
Sep 19, 2007 | 11.47 | 12.12 | 11.30 | 11.32 | 1,122,557 | -0.08(-0.70%) |
Sep 18, 2007 | 10.76 | 11.43 | 10.54 | 11.40 | 436,339 | +0.68(+6.34%) |
Sep 17, 2007 | 10.73 | 10.85 | 10.53 | 10.72 | 196,356 | -0.02(-0.19%) |
Sep 14, 2007 | 10.79 | 10.94 | 10.67 | 10.74 | 259,442 | -0.16(-1.47%) |
Sep 13, 2007 | 11.15 | 11.15 | 10.84 | 10.90 | 522,640 | -0.15(-1.36%) |
Sep 12, 2007 | 10.98 | 11.42 | 10.85 | 11.05 | 579,935 | +0.05(+0.45%) |
Sep 11, 2007 | 10.79 | 11.10 | 10.67 | 11.00 | 273,567 | +0.31(+2.90%) |
Sep 10, 2007 | 10.67 | 10.82 | 10.28 | 10.69 | 172,313 | +0.07(+0.66%) |
Sep 07, 2007 | 10.64 | 10.69 | 10.12 | 10.62 | 253,444 | -0.24(-2.21%) |
Sep 06, 2007 | 10.34 | 10.90 | 10.33 | 10.86 | 187,042 | +0.53(+5.13%) |
Sep 05, 2007 | 10.34 | 10.57 | 10.18 | 10.33 | 273,163 | -0.10(-0.96%) |