Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.29 | 10.61 | 10.16 | 10.27 | 230,707 | +0.13(+1.28%) |
Nov 29, 2007 | 10.39 | 10.39 | 10.08 | 10.14 | 134,420 | -0.25(-2.41%) |
Nov 28, 2007 | 10.39 | 10.52 | 10.33 | 10.39 | 151,047 | +0.05(+0.48%) |
Nov 27, 2007 | 10.33 | 10.39 | 10.08 | 10.34 | 88,216 | +0.06(+0.58%) |
Nov 26, 2007 | 10.39 | 10.45 | 10.05 | 10.28 | 155,132 | -0.12(-1.15%) |
Nov 23, 2007 | 10.20 | 10.46 | 10.20 | 10.40 | 34,242 | +0.27(+2.67%) |
Nov 21, 2007 | 10.36 | 10.41 | 10.06 | 10.13 | 83,742 | -0.31(-2.97%) |
Nov 20, 2007 | 10.10 | 10.57 | 10.10 | 10.44 | 255,356 | +0.32(+3.16%) |
Nov 19, 2007 | 10.18 | 10.25 | 10.05 | 10.12 | 298,296 | -0.13(-1.27%) |
Nov 16, 2007 | 10.19 | 10.38 | 10.05 | 10.25 | 133,793 | +0.07(+0.69%) |
Nov 15, 2007 | 10.20 | 10.29 | 10.12 | 10.18 | 110,868 | -0.07(-0.68%) |
Nov 14, 2007 | 10.15 | 10.25 | 9.990 | 10.25 | 307,054 | +0.14(+1.38%) |
Nov 13, 2007 | 10.41 | 10.43 | 9.960 | 10.11 | 348,965 | -0.24(-2.32%) |
Nov 12, 2007 | 10.40 | 10.51 | 10.30 | 10.35 | 111,359 | -0.04(-0.38%) |
Nov 09, 2007 | 10.38 | 10.99 | 10.24 | 10.39 | 84,264 | -0.05(-0.48%) |
Nov 08, 2007 | 10.63 | 10.80 | 10.22 | 10.44 | 90,150 | -0.12(-1.14%) |
Nov 07, 2007 | 10.84 | 10.93 | 10.52 | 10.56 | 86,873 | -0.43(-3.91%) |
Nov 06, 2007 | 10.74 | 11.00 | 10.46 | 10.99 | 112,088 | +0.26(+2.42%) |
Nov 05, 2007 | 10.99 | 10.99 | 10.73 | 10.73 | 58,840 | -0.33(-2.98%) |
Nov 02, 2007 | 10.85 | 11.07 | 10.64 | 11.06 | 122,621 | +0.34(+3.17%) |
Nov 01, 2007 | 11.25 | 11.41 | 10.56 | 10.72 | 125,592 | -0.69(-6.05%) |
Oct 31, 2007 | 11.43 | 11.55 | 11.18 | 11.41 | 115,561 | +0.02(+0.18%) |
Oct 30, 2007 | 11.21 | 11.42 | 11.19 | 11.39 | 48,393 | +0.18(+1.61%) |
Oct 29, 2007 | 11.26 | 11.32 | 11.18 | 11.21 | 65,252 | -0.04(-0.36%) |
Oct 26, 2007 | 10.75 | 11.25 | 10.66 | 11.25 | 97,290 | +0.61(+5.73%) |
Oct 25, 2007 | 10.79 | 10.82 | 10.58 | 10.64 | 87,175 | -0.15(-1.39%) |
Oct 24, 2007 | 10.78 | 10.90 | 10.66 | 10.79 | 117,104 | -0.06(-0.55%) |
Oct 23, 2007 | 11.27 | 11.27 | 10.65 | 10.85 | 93,624 | -0.35(-3.12%) |
Oct 22, 2007 | 10.80 | 11.37 | 10.80 | 11.20 | 72,400 | +0.25(+2.28%) |
Oct 19, 2007 | 11.17 | 11.25 | 10.86 | 10.95 | 182,866 | -0.22(-1.97%) |
Oct 18, 2007 | 11.71 | 11.75 | 11.14 | 11.17 | 216,429 | -0.58(-4.94%) |
Oct 17, 2007 | 11.69 | 11.75 | 11.46 | 11.75 | 79,936 | +0.15(+1.29%) |
Oct 16, 2007 | 11.73 | 11.80 | 11.59 | 11.60 | 279,249 | -0.14(-1.19%) |
Oct 15, 2007 | 11.74 | 11.75 | 11.47 | 11.74 | 98,296 | -0.01(-0.09%) |
Oct 12, 2007 | 11.39 | 11.75 | 11.34 | 11.75 | 47,812 | +0.35(+3.07%) |
Oct 11, 2007 | 11.42 | 11.66 | 11.33 | 11.40 | 102,785 | +0.00(+0.00%) |
Oct 10, 2007 | 11.50 | 11.61 | 11.33 | 11.40 | 45,145 | -0.15(-1.30%) |
Oct 09, 2007 | 11.67 | 11.70 | 11.38 | 11.55 | 88,556 | -0.11(-0.94%) |
Oct 08, 2007 | 11.69 | 11.69 | 11.33 | 11.66 | 50,891 | -0.01(-0.09%) |
Oct 05, 2007 | 11.75 | 11.75 | 11.32 | 11.67 | 66,441 | -0.08(-0.68%) |
Oct 04, 2007 | 12.11 | 12.11 | 11.72 | 11.75 | 53,353 | -0.29(-2.41%) |
Oct 03, 2007 | 11.86 | 12.23 | 11.85 | 12.04 | 74,298 | +0.08(+0.67%) |
Oct 02, 2007 | 11.84 | 12.07 | 11.54 | 11.96 | 111,637 | +0.18(+1.53%) |
Oct 01, 2007 | 11.78 | 11.86 | 11.52 | 11.78 | 124,701 | -0.02(-0.17%) |
Sep 28, 2007 | 11.72 | 11.89 | 11.54 | 11.80 | 118,035 | +0.05(+0.43%) |
Sep 27, 2007 | 11.82 | 11.84 | 11.35 | 11.75 | 226,413 | -0.04(-0.34%) |
Sep 26, 2007 | 11.21 | 11.84 | 11.17 | 11.79 | 137,940 | +0.59(+5.27%) |
Sep 25, 2007 | 11.57 | 11.67 | 10.86 | 11.20 | 205,602 | -0.53(-4.52%) |
Sep 24, 2007 | 11.82 | 11.89 | 11.59 | 11.73 | 63,678 | -0.12(-1.01%) |
Sep 21, 2007 | 11.56 | 12.12 | 11.44 | 11.85 | 127,896 | +0.38(+3.31%) |
Sep 20, 2007 | 11.65 | 11.71 | 11.25 | 11.47 | 165,811 | -0.19(-1.63%) |
Sep 19, 2007 | 11.30 | 11.77 | 11.28 | 11.66 | 155,728 | +0.43(+3.83%) |
Sep 18, 2007 | 10.39 | 11.24 | 10.34 | 11.23 | 155,802 | +0.88(+8.50%) |
Sep 17, 2007 | 10.52 | 10.52 | 10.25 | 10.35 | 117,805 | -0.18(-1.71%) |
Sep 14, 2007 | 10.39 | 10.54 | 10.16 | 10.53 | 92,086 | +0.06(+0.57%) |
Sep 13, 2007 | 10.48 | 10.54 | 10.35 | 10.47 | 89,442 | +0.03(+0.29%) |
Sep 12, 2007 | 10.38 | 10.46 | 10.25 | 10.44 | 81,160 | +0.01(+0.10%) |
Sep 11, 2007 | 10.49 | 10.56 | 10.36 | 10.43 | 67,505 | -0.01(-0.10%) |
Sep 10, 2007 | 10.52 | 10.52 | 9.980 | 10.44 | 156,341 | +0.01(+0.10%) |
Sep 07, 2007 | 10.67 | 10.67 | 10.43 | 10.43 | 76,786 | -0.34(-3.16%) |
Sep 06, 2007 | 10.93 | 11.06 | 10.65 | 10.77 | 114,768 | -0.17(-1.55%) |
Sep 05, 2007 | 10.96 | 11.05 | 10.88 | 10.94 | 122,978 | -0.08(-0.73%) |