Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.38 | 13.38 | 12.87 | 12.98 | 895,617 | -0.24(-1.81%) |
Nov 29, 2007 | 13.06 | 13.25 | 12.98 | 13.22 | 1,032,937 | +0.36(+2.82%) |
Nov 28, 2007 | 12.66 | 12.90 | 12.60 | 12.85 | 456,080 | +0.20(+1.55%) |
Nov 27, 2007 | 12.69 | 12.70 | 12.49 | 12.66 | 607,050 | +0.45(+3.68%) |
Nov 26, 2007 | 12.19 | 12.53 | 12.16 | 12.21 | 589,954 | +0.21(+1.75%) |
Nov 23, 2007 | 11.87 | 12.11 | 11.87 | 12.00 | 442,569 | +0.30(+2.61%) |
Nov 21, 2007 | 11.66 | 11.79 | 11.56 | 11.69 | 556,451 | -0.41(-3.42%) |
Nov 20, 2007 | 12.04 | 12.21 | 11.83 | 12.11 | 768,636 | +0.44(+3.79%) |
Nov 19, 2007 | 11.97 | 11.97 | 11.61 | 11.66 | 463,939 | -0.23(-1.95%) |
Nov 16, 2007 | 12.05 | 12.08 | 11.83 | 11.90 | 423,543 | -0.37(-3.02%) |
Nov 15, 2007 | 12.40 | 12.49 | 12.19 | 12.27 | 535,316 | -0.33(-2.59%) |
Nov 14, 2007 | 12.92 | 12.92 | 12.59 | 12.59 | 458,797 | -0.09(-0.69%) |
Nov 13, 2007 | 12.36 | 12.73 | 12.33 | 12.68 | 1,827,632 | +0.52(+4.23%) |
Nov 12, 2007 | 12.15 | 12.56 | 12.15 | 12.16 | 1,116,488 | +0.17(+1.45%) |
Nov 09, 2007 | 11.97 | 12.11 | 11.63 | 11.99 | 1,000,813 | -0.33(-2.71%) |
Nov 08, 2007 | 12.33 | 12.47 | 12.11 | 12.32 | 932,566 | +0.18(+1.49%) |
Nov 07, 2007 | 12.33 | 12.45 | 12.13 | 12.14 | 476,072 | -0.49(-3.85%) |
Nov 06, 2007 | 12.55 | 12.66 | 12.55 | 12.63 | 456,218 | +0.28(+2.23%) |
Nov 05, 2007 | 12.32 | 12.47 | 12.24 | 12.35 | 509,023 | -0.14(-1.10%) |
Nov 02, 2007 | 12.70 | 12.71 | 12.31 | 12.49 | 635,728 | -0.16(-1.26%) |
Nov 01, 2007 | 12.70 | 12.95 | 12.53 | 12.65 | 504,060 | -0.28(-2.19%) |
Oct 31, 2007 | 12.89 | 13.00 | 12.77 | 12.93 | 562,518 | +0.22(+1.77%) |
Oct 30, 2007 | 12.68 | 12.83 | 12.67 | 12.71 | 502,130 | +0.10(+0.81%) |
Oct 29, 2007 | 12.58 | 12.65 | 12.56 | 12.61 | 363,017 | +0.28(+2.30%) |
Oct 26, 2007 | 12.29 | 12.39 | 12.16 | 12.32 | 513,022 | +0.64(+5.46%) |
Oct 25, 2007 | 11.42 | 11.74 | 11.42 | 11.68 | 446,981 | -0.04(-0.31%) |
Oct 24, 2007 | 11.71 | 11.82 | 11.58 | 11.72 | 411,272 | -0.15(-1.28%) |
Oct 23, 2007 | 11.95 | 11.98 | 11.79 | 11.87 | 229,694 | -0.12(-0.97%) |
Oct 22, 2007 | 11.86 | 12.00 | 11.81 | 11.99 | 304,697 | +0.07(+0.61%) |
Oct 19, 2007 | 12.21 | 12.22 | 11.85 | 11.92 | 700,114 | -0.34(-2.78%) |
Oct 18, 2007 | 12.29 | 12.37 | 12.25 | 12.26 | 530,669 | +0.01(+0.06%) |
Oct 17, 2007 | 12.34 | 12.34 | 12.13 | 12.25 | 399,966 | -0.45(-3.54%) |
Oct 16, 2007 | 12.71 | 12.79 | 12.63 | 12.70 | 618,907 | +0.20(+1.57%) |
Oct 15, 2007 | 12.77 | 12.80 | 12.45 | 12.50 | 1,332,533 | -0.51(-3.90%) |
Oct 12, 2007 | 12.92 | 13.04 | 12.91 | 13.01 | 279,742 | +0.01(+0.06%) |
Oct 11, 2007 | 13.17 | 13.21 | 12.94 | 13.00 | 525,016 | -0.12(-0.88%) |
Oct 10, 2007 | 13.17 | 13.19 | 13.03 | 13.12 | 741,062 | -0.26(-1.95%) |
Oct 09, 2007 | 13.29 | 13.40 | 13.26 | 13.38 | 274,227 | +0.12(+0.88%) |
Oct 08, 2007 | 13.30 | 13.36 | 13.25 | 13.27 | 369,083 | -0.23(-1.72%) |
Oct 05, 2007 | 13.43 | 13.51 | 13.33 | 13.50 | 496,201 | +0.28(+2.08%) |
Oct 04, 2007 | 13.19 | 13.24 | 13.14 | 13.22 | 554,383 | +0.36(+2.76%) |
Oct 03, 2007 | 13.75 | 13.75 | 12.79 | 12.87 | 615,047 | +0.20(+1.55%) |
Oct 02, 2007 | 12.66 | 12.67 | 12.51 | 12.67 | 376,115 | +0.44(+3.62%) |
Oct 01, 2007 | 11.97 | 12.26 | 11.97 | 12.23 | 385,904 | +0.15(+1.26%) |
Sep 28, 2007 | 12.19 | 12.19 | 12.03 | 12.08 | 703,974 | -0.23(-1.89%) |
Sep 27, 2007 | 12.19 | 12.33 | 12.03 | 12.31 | 2,007,279 | +0.71(+6.13%) |
Sep 26, 2007 | 11.58 | 11.71 | 11.53 | 11.60 | 506,404 | +0.25(+2.17%) |
Sep 25, 2007 | 11.42 | 11.42 | 11.30 | 11.35 | 325,378 | +0.09(+0.77%) |
Sep 24, 2007 | 11.12 | 11.32 | 11.10 | 11.26 | 623,457 | +0.20(+1.84%) |
Sep 21, 2007 | 11.30 | 11.33 | 11.04 | 11.06 | 1,054,308 | -0.36(-3.17%) |
Sep 20, 2007 | 11.58 | 11.58 | 11.39 | 11.42 | 563,345 | -0.38(-3.26%) |
Sep 19, 2007 | 11.75 | 11.88 | 11.64 | 11.81 | 1,748,494 | +0.38(+3.36%) |
Sep 18, 2007 | 11.21 | 11.49 | 11.04 | 11.42 | 1,234,920 | -0.16(-1.38%) |
Sep 17, 2007 | 11.61 | 11.69 | 11.57 | 11.58 | 239,483 | -0.09(-0.75%) |
Sep 14, 2007 | 11.62 | 11.74 | 11.58 | 11.67 | 910,369 | -0.02(-0.19%) |
Sep 13, 2007 | 11.68 | 11.81 | 11.53 | 11.69 | 587,886 | -0.12(-1.04%) |
Sep 12, 2007 | 11.74 | 11.87 | 11.69 | 11.82 | 489,445 | -0.01(-0.12%) |
Sep 11, 2007 | 11.75 | 11.88 | 11.75 | 11.83 | 770,980 | +0.26(+2.26%) |
Sep 10, 2007 | 11.69 | 11.85 | 11.47 | 11.57 | 1,821,704 | -0.28(-2.39%) |
Sep 07, 2007 | 12.76 | 12.76 | 11.68 | 11.85 | 453,323 | -0.20(-1.63%) |
Sep 06, 2007 | 12.19 | 12.19 | 11.92 | 12.05 | 303,870 | -0.10(-0.84%) |
Sep 05, 2007 | 12.23 | 12.23 | 12.05 | 12.15 | 464,904 | -0.51(-4.01%) |