Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.28 | 10.32 | 10.14 | 10.17 | 1,830,195 | +0.05(+0.51%) |
Nov 29, 2007 | 10.10 | 10.17 | 10.000 | 10.12 | 1,970,962 | -0.33(-3.18%) |
Nov 28, 2007 | 10.26 | 10.46 | 10.24 | 10.45 | 1,498,747 | +0.25(+2.41%) |
Nov 27, 2007 | 10.05 | 10.21 | 10.02 | 10.21 | 1,681,714 | +0.47(+4.82%) |
Nov 26, 2007 | 9.971 | 9.994 | 9.731 | 9.736 | 1,290,909 | -0.30(-3.02%) |
Nov 23, 2007 | 10.03 | 10.11 | 9.983 | 10.04 | 803,315 | +0.33(+3.42%) |
Nov 21, 2007 | 9.771 | 9.845 | 9.599 | 9.708 | 2,017,302 | -0.25(-2.47%) |
Nov 20, 2007 | 9.845 | 10.02 | 9.817 | 9.954 | 2,147,345 | -0.17(-1.70%) |
Nov 19, 2007 | 10.22 | 10.22 | 10.05 | 10.13 | 1,727,469 | -0.50(-4.74%) |
Nov 16, 2007 | 10.60 | 10.65 | 10.50 | 10.63 | 1,275,161 | -0.09(-0.80%) |
Nov 15, 2007 | 10.75 | 10.82 | 10.61 | 10.72 | 1,206,852 | -0.12(-1.11%) |
Nov 14, 2007 | 11.01 | 11.02 | 10.81 | 10.84 | 1,142,212 | -0.17(-1.51%) |
Nov 13, 2007 | 10.83 | 11.01 | 10.78 | 11.00 | 1,140,135 | +0.35(+3.33%) |
Nov 12, 2007 | 10.65 | 10.86 | 10.62 | 10.65 | 1,570,335 | -0.19(-1.74%) |
Nov 09, 2007 | 10.76 | 10.99 | 10.69 | 10.84 | 1,646,232 | -0.29(-2.57%) |
Nov 08, 2007 | 11.05 | 11.15 | 10.89 | 11.12 | 1,949,867 | +0.14(+1.25%) |
Nov 07, 2007 | 11.21 | 11.25 | 10.97 | 10.98 | 1,113,742 | -0.38(-3.33%) |
Nov 06, 2007 | 11.28 | 11.36 | 11.18 | 11.36 | 1,183,617 | +0.07(+0.61%) |
Nov 05, 2007 | 11.23 | 11.34 | 11.19 | 11.29 | 1,486,203 | -0.25(-2.18%) |
Nov 02, 2007 | 11.56 | 11.59 | 11.37 | 11.55 | 1,867,756 | +0.04(+0.35%) |
Nov 01, 2007 | 11.59 | 11.63 | 11.50 | 11.51 | 1,105,874 | -0.32(-2.71%) |
Oct 31, 2007 | 11.71 | 11.88 | 11.67 | 11.83 | 1,214,365 | +0.23(+2.02%) |
Oct 30, 2007 | 11.58 | 11.64 | 11.56 | 11.59 | 650,771 | +0.02(+0.20%) |
Oct 29, 2007 | 11.57 | 11.57 | 11.48 | 11.57 | 626,661 | +0.05(+0.45%) |
Oct 26, 2007 | 11.42 | 11.52 | 11.37 | 11.52 | 885,747 | +0.13(+1.16%) |
Oct 25, 2007 | 11.40 | 11.44 | 11.28 | 11.38 | 1,455,456 | -0.05(-0.40%) |
Oct 24, 2007 | 11.33 | 11.43 | 11.17 | 11.43 | 1,790,013 | +0.08(+0.71%) |
Oct 23, 2007 | 11.30 | 11.35 | 11.21 | 11.35 | 1,366,881 | +0.11(+1.02%) |
Oct 22, 2007 | 11.13 | 11.24 | 11.10 | 11.24 | 852,029 | +0.03(+0.26%) |
Oct 19, 2007 | 11.36 | 11.37 | 11.21 | 11.21 | 1,349,236 | -0.25(-2.15%) |
Oct 18, 2007 | 11.43 | 11.48 | 11.37 | 11.45 | 618,276 | +0.06(+0.55%) |
Oct 17, 2007 | 11.48 | 11.48 | 11.27 | 11.39 | 1,596,616 | +0.14(+1.22%) |
Oct 16, 2007 | 11.28 | 11.32 | 11.22 | 11.25 | 1,375,092 | -0.15(-1.36%) |
Oct 15, 2007 | 11.48 | 11.48 | 11.36 | 11.41 | 1,372,297 | -0.07(-0.65%) |
Oct 12, 2007 | 11.42 | 11.49 | 11.39 | 11.48 | 776,208 | +0.09(+0.75%) |
Oct 11, 2007 | 11.40 | 11.53 | 11.34 | 11.40 | 1,279,704 | -0.07(-0.65%) |
Oct 10, 2007 | 11.48 | 11.53 | 11.41 | 11.47 | 896,928 | +0.04(+0.35%) |
Oct 09, 2007 | 11.30 | 11.44 | 11.30 | 11.43 | 733,929 | +0.18(+1.63%) |
Oct 08, 2007 | 11.23 | 11.27 | 11.18 | 11.25 | 640,288 | -0.08(-0.71%) |
Oct 05, 2007 | 11.24 | 11.41 | 11.22 | 11.33 | 1,049,619 | +0.15(+1.33%) |
Oct 04, 2007 | 11.13 | 11.20 | 11.11 | 11.18 | 1,344,169 | +0.33(+3.06%) |
Oct 03, 2007 | 10.92 | 10.93 | 10.81 | 10.85 | 774,635 | -0.04(-0.37%) |
Oct 02, 2007 | 10.94 | 10.95 | 10.83 | 10.89 | 827,221 | -0.16(-1.45%) |
Oct 01, 2007 | 10.86 | 11.06 | 10.86 | 11.05 | 831,239 | +0.15(+1.42%) |
Sep 28, 2007 | 10.90 | 10.95 | 10.84 | 10.89 | 907,410 | -0.01(-0.11%) |
Sep 27, 2007 | 10.88 | 10.91 | 10.84 | 10.90 | 801,016 | +0.06(+0.53%) |
Sep 26, 2007 | 10.88 | 10.91 | 10.76 | 10.85 | 1,593,122 | +0.05(+0.48%) |
Sep 25, 2007 | 10.70 | 10.81 | 10.69 | 10.80 | 1,257,516 | +0.08(+0.75%) |
Sep 24, 2007 | 10.79 | 10.82 | 10.70 | 10.72 | 947,417 | -0.13(-1.16%) |
Sep 21, 2007 | 10.82 | 10.86 | 10.81 | 10.84 | 684,139 | +0.10(+0.96%) |
Sep 20, 2007 | 10.74 | 10.86 | 10.71 | 10.74 | 1,070,409 | +0.02(+0.16%) |
Sep 19, 2007 | 10.75 | 10.81 | 10.68 | 10.72 | 1,383,652 | -0.01(-0.05%) |
Sep 18, 2007 | 10.43 | 10.74 | 10.40 | 10.73 | 1,708,776 | +0.37(+3.54%) |
Sep 17, 2007 | 10.39 | 10.41 | 10.30 | 10.36 | 1,031,275 | -0.14(-1.36%) |
Sep 14, 2007 | 10.43 | 10.52 | 10.42 | 10.50 | 1,078,270 | +0.06(+0.55%) |
Sep 13, 2007 | 10.48 | 10.53 | 10.43 | 10.45 | 684,314 | +0.05(+0.44%) |
Sep 12, 2007 | 10.34 | 10.47 | 10.30 | 10.40 | 890,639 | -0.02(-0.16%) |
Sep 11, 2007 | 10.37 | 10.43 | 10.32 | 10.42 | 2,625,970 | +0.06(+0.55%) |
Sep 10, 2007 | 10.39 | 10.43 | 10.24 | 10.36 | 1,329,145 | +0.01(+0.06%) |
Sep 07, 2007 | 10.36 | 10.42 | 10.25 | 10.35 | 1,438,859 | -0.10(-0.98%) |
Sep 06, 2007 | 10.39 | 10.48 | 10.32 | 10.46 | 1,158,459 | +0.06(+0.55%) |
Sep 05, 2007 | 10.39 | 10.44 | 10.30 | 10.40 | 1,484,107 | -0.08(-0.76%) |