Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.55 | 11.55 | 11.21 | 11.21 | 12,989 | -0.20(-1.77%) |
Nov 29, 2007 | 11.61 | 11.61 | 11.41 | 11.41 | 19,848 | -0.15(-1.33%) |
Nov 28, 2007 | 11.63 | 11.72 | 11.52 | 11.57 | 9,560 | +0.03(+0.25%) |
Nov 27, 2007 | 11.63 | 11.63 | 11.49 | 11.54 | 6,131 | +0.03(+0.25%) |
Nov 26, 2007 | 11.58 | 11.64 | 11.47 | 11.51 | 4,468 | -0.07(-0.58%) |
Nov 23, 2007 | 11.41 | 11.64 | 11.41 | 11.58 | 4,988 | +0.36(+3.17%) |
Nov 21, 2007 | 11.70 | 11.70 | 11.18 | 11.22 | 56,012 | -0.52(-4.43%) |
Nov 20, 2007 | 12.39 | 12.39 | 11.70 | 11.74 | 8,729 | -0.64(-5.21%) |
Nov 19, 2007 | 12.69 | 12.72 | 12.38 | 12.38 | 9,248 | -0.48(-3.74%) |
Nov 16, 2007 | 13.00 | 13.10 | 12.80 | 12.87 | 44,061 | -0.13(-1.04%) |
Nov 15, 2007 | 12.83 | 13.08 | 12.71 | 13.00 | 34,604 | +0.06(+0.45%) |
Nov 14, 2007 | 13.05 | 13.24 | 12.85 | 12.94 | 9,664 | -0.29(-2.18%) |
Nov 13, 2007 | 13.41 | 13.41 | 13.08 | 13.23 | 19,120 | -0.13(-1.01%) |
Nov 12, 2007 | 13.55 | 13.63 | 13.23 | 13.37 | 18,913 | -0.24(-1.77%) |
Nov 09, 2007 | 13.66 | 14.11 | 13.56 | 13.61 | 65,364 | -0.11(-0.77%) |
Nov 08, 2007 | 13.66 | 13.83 | 13.60 | 13.71 | 12,574 | +0.01(+0.07%) |
Nov 07, 2007 | 13.66 | 13.91 | 13.66 | 13.70 | 6,339 | -0.06(-0.42%) |
Nov 06, 2007 | 13.64 | 13.76 | 13.55 | 13.76 | 32,734 | +0.09(+0.63%) |
Nov 05, 2007 | 13.49 | 13.71 | 13.47 | 13.67 | 36,475 | +0.10(+0.71%) |
Nov 02, 2007 | 13.67 | 13.96 | 13.39 | 13.58 | 48,218 | +0.42(+3.22%) |
Nov 01, 2007 | 12.81 | 13.23 | 12.78 | 13.15 | 10,703 | +0.35(+2.70%) |
Oct 31, 2007 | 12.95 | 13.08 | 12.71 | 12.81 | 13,717 | -0.13(-0.97%) |
Oct 30, 2007 | 12.83 | 12.99 | 12.74 | 12.93 | 19,952 | +0.05(+0.37%) |
Oct 29, 2007 | 12.79 | 12.96 | 12.68 | 12.89 | 27,330 | +0.06(+0.45%) |
Oct 26, 2007 | 12.54 | 12.85 | 12.37 | 12.83 | 20,783 | +0.38(+3.09%) |
Oct 25, 2007 | 12.78 | 12.80 | 12.40 | 12.44 | 18,393 | -0.32(-2.49%) |
Oct 24, 2007 | 12.49 | 12.80 | 12.26 | 12.76 | 14,132 | +0.30(+2.39%) |
Oct 23, 2007 | 12.93 | 12.96 | 12.44 | 12.46 | 62,974 | -0.34(-2.63%) |
Oct 22, 2007 | 13.11 | 13.26 | 12.77 | 12.80 | 29,824 | -0.22(-1.70%) |
Oct 19, 2007 | 13.27 | 13.31 | 13.02 | 13.02 | 7,586 | -0.26(-1.96%) |
Oct 18, 2007 | 13.72 | 13.72 | 13.20 | 13.28 | 16,315 | -0.38(-2.82%) |
Oct 17, 2007 | 13.87 | 14.12 | 13.65 | 13.66 | 8,209 | -0.25(-1.80%) |
Oct 16, 2007 | 13.78 | 14.04 | 13.71 | 13.91 | 20,368 | +0.15(+1.12%) |
Oct 15, 2007 | 13.71 | 13.76 | 13.50 | 13.76 | 26,499 | +0.05(+0.35%) |
Oct 12, 2007 | 13.64 | 13.71 | 13.47 | 13.71 | 99,242 | +0.12(+0.85%) |
Oct 11, 2007 | 13.75 | 13.90 | 13.57 | 13.60 | 14,132 | +0.04(+0.28%) |
Oct 10, 2007 | 13.55 | 13.62 | 13.52 | 13.56 | 9,352 | +0.04(+0.28%) |
Oct 09, 2007 | 13.56 | 13.67 | 13.48 | 13.52 | 10,599 | -0.13(-0.92%) |
Oct 08, 2007 | 13.74 | 13.89 | 13.53 | 13.65 | 15,068 | +0.07(+0.50%) |
Oct 05, 2007 | 13.62 | 13.81 | 13.55 | 13.58 | 7,689 | +0.08(+0.57%) |
Oct 04, 2007 | 13.54 | 13.57 | 13.47 | 13.50 | 8,729 | +0.02(+0.14%) |
Oct 03, 2007 | 13.56 | 13.57 | 13.37 | 13.48 | 24,005 | -0.01(-0.07%) |
Oct 02, 2007 | 13.76 | 13.81 | 13.49 | 13.49 | 16,211 | -0.38(-2.71%) |
Oct 01, 2007 | 13.54 | 13.88 | 13.52 | 13.87 | 62,558 | +0.30(+2.20%) |
Sep 28, 2007 | 13.00 | 13.91 | 13.00 | 13.57 | 29,720 | +0.57(+4.37%) |
Sep 27, 2007 | 12.76 | 13.02 | 12.73 | 13.00 | 9,976 | +0.20(+1.58%) |
Sep 26, 2007 | 12.35 | 12.99 | 12.17 | 12.80 | 22,030 | +0.62(+5.06%) |
Sep 25, 2007 | 12.63 | 12.64 | 12.14 | 12.18 | 7,170 | -0.38(-3.06%) |
Sep 24, 2007 | 12.65 | 12.83 | 12.44 | 12.57 | 37,306 | +0.02(+0.15%) |
Sep 21, 2007 | 12.54 | 12.58 | 12.37 | 12.55 | 7,170 | +0.09(+0.69%) |
Sep 20, 2007 | 12.72 | 12.84 | 12.38 | 12.46 | 403,307 | -0.22(-1.74%) |
Sep 19, 2007 | 12.36 | 12.80 | 12.27 | 12.68 | 27,226 | +0.24(+1.93%) |
Sep 18, 2007 | 12.27 | 12.51 | 12.27 | 12.44 | 11,119 | +0.08(+0.62%) |
Sep 17, 2007 | 12.92 | 13.08 | 12.19 | 12.37 | 16,003 | -0.43(-3.38%) |
Sep 14, 2007 | 12.71 | 12.82 | 12.49 | 12.80 | 8,833 | +0.09(+0.68%) |
Sep 13, 2007 | 12.68 | 12.96 | 12.66 | 12.71 | 6,858 | +0.04(+0.30%) |
Sep 12, 2007 | 12.36 | 12.67 | 12.23 | 12.67 | 7,066 | +0.43(+3.54%) |
Sep 11, 2007 | 12.39 | 12.39 | 12.15 | 12.24 | 7,897 | -0.15(-1.24%) |
Sep 10, 2007 | 12.69 | 12.69 | 12.39 | 12.39 | 8,417 | -0.17(-1.38%) |
Sep 07, 2007 | 12.50 | 12.70 | 12.43 | 12.57 | 9,144 | -0.04(-0.31%) |
Sep 06, 2007 | 12.45 | 12.69 | 12.41 | 12.61 | 12,781 | +0.06(+0.46%) |
Sep 05, 2007 | 12.41 | 12.69 | 12.28 | 12.55 | 19,952 | +0.33(+2.68%) |