Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.45 | 11.56 | 11.36 | 11.49 | 385,526 | +0.16(+1.44%) |
Nov 29, 2007 | 11.55 | 11.55 | 11.10 | 11.32 | 141,995 | -0.25(-2.12%) |
Nov 28, 2007 | 11.07 | 11.57 | 11.05 | 11.57 | 270,695 | +0.64(+5.84%) |
Nov 27, 2007 | 10.95 | 11.45 | 10.86 | 10.93 | 134,926 | +0.00(+0.00%) |
Nov 26, 2007 | 11.64 | 11.82 | 10.87 | 10.93 | 190,725 | -0.71(-6.09%) |
Nov 23, 2007 | 11.61 | 11.97 | 11.57 | 11.64 | 106,691 | +0.10(+0.85%) |
Nov 21, 2007 | 11.70 | 11.97 | 11.31 | 11.54 | 191,486 | -0.21(-1.76%) |
Nov 20, 2007 | 11.58 | 12.00 | 11.50 | 11.75 | 219,607 | +0.15(+1.32%) |
Nov 19, 2007 | 11.71 | 11.71 | 11.31 | 11.59 | 126,067 | -0.25(-2.12%) |
Nov 16, 2007 | 11.98 | 12.03 | 11.50 | 11.85 | 234,074 | -0.10(-0.87%) |
Nov 15, 2007 | 11.83 | 12.01 | 11.73 | 11.95 | 97,253 | +0.09(+0.74%) |
Nov 14, 2007 | 12.10 | 12.24 | 11.76 | 11.86 | 683,003 | -0.21(-1.72%) |
Nov 13, 2007 | 12.02 | 12.13 | 11.69 | 12.07 | 231,915 | +0.41(+3.51%) |
Nov 12, 2007 | 11.66 | 11.91 | 11.45 | 11.66 | 318,726 | +0.01(+0.05%) |
Nov 09, 2007 | 11.77 | 12.07 | 11.54 | 11.65 | 144,130 | -0.32(-2.69%) |
Nov 08, 2007 | 11.63 | 12.12 | 11.63 | 11.98 | 191,422 | +0.47(+4.12%) |
Nov 07, 2007 | 11.82 | 12.10 | 11.49 | 11.50 | 152,800 | -0.51(-4.22%) |
Nov 06, 2007 | 12.07 | 12.10 | 11.77 | 12.01 | 181,284 | -0.04(-0.36%) |
Nov 05, 2007 | 12.00 | 12.18 | 11.63 | 12.05 | 244,375 | -0.21(-1.73%) |
Nov 02, 2007 | 12.34 | 12.42 | 12.07 | 12.26 | 141,560 | +0.10(+0.85%) |
Nov 01, 2007 | 12.22 | 12.43 | 12.11 | 12.16 | 251,410 | -0.26(-2.06%) |
Oct 31, 2007 | 12.50 | 12.54 | 12.33 | 12.42 | 181,000 | +0.02(+0.13%) |
Oct 30, 2007 | 12.26 | 12.57 | 12.26 | 12.40 | 220,877 | +0.14(+1.11%) |
Oct 29, 2007 | 12.44 | 12.64 | 12.23 | 12.26 | 308,757 | -0.14(-1.10%) |
Oct 26, 2007 | 12.19 | 12.52 | 11.97 | 12.40 | 255,133 | +0.41(+3.46%) |
Oct 25, 2007 | 12.05 | 12.24 | 11.74 | 11.99 | 267,404 | -0.04(-0.32%) |
Oct 24, 2007 | 12.29 | 12.65 | 11.52 | 12.03 | 337,390 | -0.38(-3.08%) |
Oct 23, 2007 | 12.77 | 12.77 | 12.28 | 12.41 | 239,721 | +0.00(+0.00%) |
Oct 22, 2007 | 11.56 | 12.46 | 11.49 | 12.41 | 220,508 | +0.69(+5.91%) |
Oct 19, 2007 | 12.37 | 12.52 | 11.59 | 11.71 | 277,405 | -0.67(-5.41%) |
Oct 18, 2007 | 12.35 | 12.47 | 12.11 | 12.38 | 207,211 | -0.04(-0.31%) |
Oct 17, 2007 | 12.21 | 12.43 | 12.12 | 12.42 | 280,117 | +0.37(+3.08%) |
Oct 16, 2007 | 12.36 | 12.53 | 12.00 | 12.05 | 333,131 | -0.36(-2.90%) |
Oct 15, 2007 | 12.48 | 12.54 | 12.31 | 12.41 | 137,261 | -0.06(-0.48%) |
Oct 12, 2007 | 12.34 | 12.53 | 12.18 | 12.47 | 148,700 | +0.13(+1.06%) |
Oct 11, 2007 | 12.38 | 12.54 | 12.18 | 12.34 | 167,999 | +0.03(+0.22%) |
Oct 10, 2007 | 12.37 | 12.54 | 12.20 | 12.31 | 184,937 | -0.06(-0.48%) |
Oct 09, 2007 | 12.61 | 12.61 | 12.21 | 12.37 | 180,362 | -0.21(-1.65%) |
Oct 08, 2007 | 12.61 | 12.70 | 12.52 | 12.58 | 155,863 | -0.10(-0.77%) |
Oct 05, 2007 | 12.47 | 12.83 | 12.40 | 12.68 | 209,189 | +0.37(+3.01%) |
Oct 04, 2007 | 12.43 | 12.43 | 12.24 | 12.31 | 180,703 | -0.02(-0.18%) |
Oct 03, 2007 | 12.36 | 12.54 | 12.30 | 12.33 | 325,094 | -0.10(-0.79%) |
Oct 02, 2007 | 12.52 | 12.66 | 12.37 | 12.43 | 240,574 | +4.08(+48.96%) |
Oct 01, 2007 | 8.179 | 8.370 | 8.155 | 8.344 | 464,798 | +0.16(+1.92%) |
Sep 28, 2007 | 8.240 | 8.312 | 8.138 | 8.186 | 233,451 | -0.08(-0.91%) |
Sep 27, 2007 | 8.513 | 8.513 | 8.220 | 8.261 | 286,145 | -0.23(-2.71%) |
Sep 26, 2007 | 8.487 | 8.579 | 8.273 | 8.492 | 238,831 | +0.08(+0.92%) |
Sep 25, 2007 | 8.375 | 8.501 | 8.295 | 8.414 | 270,523 | -0.03(-0.37%) |
Sep 24, 2007 | 8.574 | 8.671 | 8.298 | 8.445 | 104,066 | -0.15(-1.72%) |
Sep 21, 2007 | 8.436 | 8.717 | 8.181 | 8.593 | 415,748 | +0.24(+2.84%) |
Sep 20, 2007 | 8.492 | 8.576 | 7.932 | 8.356 | 484,440 | -0.73(-8.00%) |
Sep 19, 2007 | 9.085 | 9.187 | 9.017 | 9.083 | 183,688 | +0.01(+0.11%) |
Sep 18, 2007 | 8.765 | 9.192 | 8.617 | 9.073 | 180,934 | +0.35(+4.06%) |
Sep 17, 2007 | 8.751 | 8.782 | 8.574 | 8.719 | 275,697 | -0.04(-0.44%) |
Sep 14, 2007 | 8.552 | 8.758 | 8.533 | 8.758 | 68,422 | +0.08(+0.98%) |
Sep 13, 2007 | 8.523 | 8.814 | 8.366 | 8.673 | 118,526 | +0.21(+2.46%) |
Sep 12, 2007 | 8.545 | 8.622 | 8.407 | 8.465 | 94,914 | -0.09(-1.10%) |
Sep 11, 2007 | 8.453 | 8.622 | 8.453 | 8.559 | 126,581 | +0.16(+1.93%) |
Sep 10, 2007 | 8.596 | 8.693 | 8.242 | 8.397 | 184,646 | -0.16(-1.90%) |
Sep 07, 2007 | 8.671 | 8.831 | 8.511 | 8.559 | 130,995 | -0.23(-2.59%) |
Sep 06, 2007 | 8.806 | 9.012 | 8.722 | 8.787 | 171,897 | -0.01(-0.17%) |
Sep 05, 2007 | 9.029 | 9.160 | 8.748 | 8.802 | 187,343 | -0.31(-3.35%) |