Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.51 | 10.62 | 10.36 | 10.55 | 322,273 | +0.24(+2.35%) |
Nov 29, 2007 | 10.22 | 10.38 | 10.11 | 10.31 | 277,444 | +0.05(+0.48%) |
Nov 28, 2007 | 9.963 | 10.29 | 9.963 | 10.26 | 323,165 | +0.43(+4.43%) |
Nov 27, 2007 | 9.407 | 9.855 | 9.398 | 9.828 | 270,977 | +0.46(+4.93%) |
Nov 26, 2007 | 10.09 | 10.09 | 9.367 | 9.367 | 308,668 | -0.75(-7.44%) |
Nov 23, 2007 | 9.864 | 10.23 | 9.855 | 10.12 | 103,484 | +0.26(+2.59%) |
Nov 21, 2007 | 9.739 | 9.932 | 9.631 | 9.864 | 254,027 | +0.08(+0.78%) |
Nov 20, 2007 | 9.864 | 9.967 | 9.533 | 9.788 | 230,832 | -0.04(-0.37%) |
Nov 19, 2007 | 9.927 | 10.00 | 9.595 | 9.824 | 177,975 | -0.18(-1.79%) |
Nov 16, 2007 | 10.40 | 10.47 | 9.909 | 10.00 | 295,510 | -0.38(-3.63%) |
Nov 15, 2007 | 10.18 | 10.38 | 9.927 | 10.38 | 328,295 | +0.16(+1.58%) |
Nov 14, 2007 | 10.35 | 10.47 | 10.14 | 10.22 | 157,679 | -0.09(-0.87%) |
Nov 13, 2007 | 10.15 | 10.34 | 10.12 | 10.31 | 140,060 | +0.28(+2.77%) |
Nov 12, 2007 | 9.842 | 10.22 | 9.837 | 10.03 | 170,392 | +0.19(+1.91%) |
Nov 09, 2007 | 9.524 | 9.972 | 9.474 | 9.842 | 258,710 | +0.19(+2.00%) |
Nov 08, 2007 | 9.757 | 9.958 | 9.550 | 9.649 | 596,149 | -0.02(-0.23%) |
Nov 07, 2007 | 9.958 | 10.03 | 9.613 | 9.671 | 431,779 | -0.39(-3.92%) |
Nov 06, 2007 | 10.04 | 10.15 | 9.864 | 10.07 | 326,738 | -0.03(-0.31%) |
Nov 05, 2007 | 10.20 | 10.30 | 9.976 | 10.10 | 211,656 | -0.26(-2.47%) |
Nov 02, 2007 | 10.68 | 10.68 | 10.13 | 10.35 | 308,891 | -0.21(-2.00%) |
Nov 01, 2007 | 11.22 | 11.27 | 10.43 | 10.56 | 347,475 | -0.80(-7.02%) |
Oct 31, 2007 | 11.28 | 11.54 | 11.03 | 11.36 | 250,458 | +0.15(+1.36%) |
Oct 30, 2007 | 10.86 | 11.21 | 10.86 | 11.21 | 164,593 | +0.32(+2.97%) |
Oct 29, 2007 | 11.31 | 11.37 | 10.85 | 10.89 | 158,571 | -0.13(-1.14%) |
Oct 26, 2007 | 10.86 | 11.03 | 10.69 | 11.01 | 140,060 | +0.27(+2.50%) |
Oct 25, 2007 | 10.76 | 10.78 | 10.46 | 10.74 | 256,926 | +0.04(+0.38%) |
Oct 24, 2007 | 10.76 | 10.84 | 10.34 | 10.70 | 269,416 | -0.17(-1.53%) |
Oct 23, 2007 | 10.63 | 10.87 | 10.44 | 10.87 | 180,205 | +0.35(+3.33%) |
Oct 22, 2007 | 10.16 | 10.65 | 10.06 | 10.52 | 218,342 | +0.24(+2.36%) |
Oct 19, 2007 | 10.84 | 10.84 | 10.21 | 10.28 | 245,552 | -0.62(-5.72%) |
Oct 18, 2007 | 10.90 | 11.08 | 10.71 | 10.90 | 161,471 | -0.04(-0.41%) |
Oct 17, 2007 | 11.07 | 11.13 | 10.66 | 10.94 | 146,974 | -0.04(-0.41%) |
Oct 16, 2007 | 11.03 | 11.03 | 10.55 | 10.99 | 153,442 | -0.06(-0.57%) |
Oct 15, 2007 | 11.34 | 11.71 | 10.90 | 11.05 | 178,421 | -0.26(-2.34%) |
Oct 12, 2007 | 11.07 | 11.42 | 11.07 | 11.32 | 193,140 | +0.24(+2.19%) |
Oct 11, 2007 | 11.29 | 11.40 | 10.98 | 11.07 | 274,545 | -0.21(-1.83%) |
Oct 10, 2007 | 11.25 | 11.33 | 11.21 | 11.28 | 111,067 | +0.03(+0.24%) |
Oct 09, 2007 | 11.52 | 11.55 | 11.23 | 11.25 | 253,135 | -0.21(-1.84%) |
Oct 08, 2007 | 11.67 | 11.68 | 11.38 | 11.46 | 171,507 | -0.28(-2.37%) |
Oct 05, 2007 | 11.42 | 11.74 | 11.27 | 11.74 | 191,133 | +0.41(+3.60%) |
Oct 04, 2007 | 11.11 | 11.34 | 11.07 | 11.34 | 137,607 | +0.29(+2.64%) |
Oct 03, 2007 | 11.17 | 11.19 | 10.88 | 11.04 | 173,291 | -0.17(-1.52%) |
Oct 02, 2007 | 11.12 | 11.25 | 11.07 | 11.21 | 130,470 | +0.13(+1.21%) |
Oct 01, 2007 | 10.59 | 11.09 | 10.58 | 11.08 | 226,817 | +0.47(+4.39%) |
Sep 28, 2007 | 10.88 | 10.97 | 10.52 | 10.61 | 252,019 | -0.24(-2.19%) |
Sep 27, 2007 | 11.03 | 11.12 | 10.74 | 10.85 | 321,827 | -0.15(-1.35%) |
Sep 26, 2007 | 11.21 | 11.25 | 10.80 | 11.00 | 304,208 | -0.09(-0.85%) |
Sep 25, 2007 | 11.27 | 11.28 | 11.06 | 11.09 | 343,237 | -0.25(-2.21%) |
Sep 24, 2007 | 11.29 | 11.42 | 11.25 | 11.34 | 557,343 | +0.08(+0.72%) |
Sep 21, 2007 | 11.24 | 11.39 | 11.05 | 11.26 | 718,145 | +0.13(+1.17%) |
Sep 20, 2007 | 11.41 | 11.52 | 10.83 | 11.13 | 358,180 | -0.26(-2.32%) |
Sep 19, 2007 | 10.94 | 11.43 | 10.91 | 11.40 | 474,823 | +0.61(+5.65%) |
Sep 18, 2007 | 10.45 | 10.86 | 10.29 | 10.79 | 566,487 | +0.50(+4.84%) |
Sep 17, 2007 | 10.35 | 10.35 | 10.15 | 10.29 | 297,963 | -0.04(-0.43%) |
Sep 14, 2007 | 10.04 | 10.34 | 10.04 | 10.34 | 178,867 | +0.17(+1.68%) |
Sep 13, 2007 | 10.12 | 10.34 | 9.949 | 10.16 | 141,175 | +0.13(+1.25%) |
Sep 12, 2007 | 9.945 | 10.09 | 9.927 | 10.04 | 128,240 | +0.02(+0.22%) |
Sep 11, 2007 | 9.855 | 10.03 | 9.797 | 10.02 | 141,844 | +0.23(+2.38%) |
Sep 10, 2007 | 10.06 | 10.06 | 9.689 | 9.784 | 287,258 | -0.23(-2.28%) |
Sep 07, 2007 | 9.828 | 10.02 | 9.685 | 10.01 | 504,262 | +0.04(+0.45%) |
Sep 06, 2007 | 10.09 | 10.20 | 9.954 | 9.967 | 231,501 | -0.07(-0.71%) |
Sep 05, 2007 | 10.16 | 10.17 | 9.981 | 10.04 | 179,759 | -0.14(-1.41%) |