Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.31 | 11.45 | 10.81 | 10.81 | 125,635 | -0.35(-3.14%) |
Nov 29, 2007 | 11.00 | 11.44 | 10.99 | 11.16 | 118,100 | +0.12(+1.09%) |
Nov 28, 2007 | 10.39 | 11.04 | 10.14 | 11.04 | 188,400 | +0.66(+6.36%) |
Nov 27, 2007 | 10.26 | 10.56 | 10.26 | 10.38 | 257,499 | +0.12(+1.17%) |
Nov 26, 2007 | 10.62 | 10.65 | 10.00 | 10.26 | 236,000 | +0.27(+2.70%) |
Nov 23, 2007 | 9.990 | 10.02 | 9.770 | 9.990 | 61,800 | +0.21(+2.15%) |
Nov 21, 2007 | 9.810 | 9.900 | 9.630 | 9.780 | 93,170 | -0.23(-2.30%) |
Nov 20, 2007 | 10.30 | 10.41 | 9.660 | 10.01 | 208,900 | -0.25(-2.44%) |
Nov 19, 2007 | 10.47 | 10.63 | 10.10 | 10.26 | 98,215 | -0.34(-3.21%) |
Nov 16, 2007 | 10.91 | 10.97 | 10.42 | 10.60 | 131,700 | -0.25(-2.30%) |
Nov 15, 2007 | 10.81 | 10.95 | 10.59 | 10.85 | 175,200 | -0.04(-0.37%) |
Nov 14, 2007 | 11.00 | 11.14 | 10.81 | 10.89 | 473,700 | -0.11(-1.00%) |
Nov 13, 2007 | 10.74 | 11.10 | 10.72 | 11.00 | 414,038 | +0.20(+1.85%) |
Nov 12, 2007 | 10.87 | 11.03 | 10.51 | 10.80 | 291,885 | -0.06(-0.55%) |
Nov 09, 2007 | 11.18 | 11.55 | 10.69 | 10.86 | 472,638 | -0.30(-2.69%) |
Nov 08, 2007 | 12.86 | 12.88 | 10.41 | 11.16 | 1,049,800 | -1.60(-12.54%) |
Nov 07, 2007 | 14.00 | 14.00 | 12.60 | 12.76 | 866,800 | -1.15(-8.27%) |
Nov 06, 2007 | 13.64 | 13.96 | 13.40 | 13.91 | 399,900 | +0.11(+0.80%) |
Nov 05, 2007 | 13.28 | 13.86 | 12.80 | 13.80 | 150,600 | +0.18(+1.32%) |
Nov 02, 2007 | 13.88 | 13.88 | 13.36 | 13.62 | 110,200 | +0.18(+1.34%) |
Nov 01, 2007 | 13.88 | 13.88 | 13.30 | 13.44 | 131,300 | -0.44(-3.17%) |
Oct 31, 2007 | 13.78 | 14.00 | 13.40 | 13.88 | 119,600 | +0.30(+2.21%) |
Oct 30, 2007 | 14.15 | 14.48 | 13.20 | 13.58 | 348,900 | -0.57(-4.03%) |
Oct 29, 2007 | 15.24 | 15.50 | 14.02 | 14.15 | 229,900 | -0.66(-4.46%) |
Oct 26, 2007 | 14.45 | 15.25 | 14.37 | 14.81 | 321,600 | +0.46(+3.21%) |
Oct 25, 2007 | 14.23 | 14.50 | 14.01 | 14.35 | 289,900 | +0.35(+2.50%) |
Oct 24, 2007 | 14.00 | 14.25 | 13.70 | 14.00 | 212,700 | -0.10(-0.71%) |
Oct 23, 2007 | 14.02 | 14.19 | 13.55 | 14.10 | 178,700 | +0.67(+4.99%) |
Oct 22, 2007 | 12.80 | 13.55 | 12.60 | 13.43 | 201,500 | +0.30(+2.28%) |
Oct 19, 2007 | 13.60 | 13.60 | 13.03 | 13.13 | 163,800 | -0.42(-3.10%) |
Oct 18, 2007 | 13.25 | 13.55 | 13.16 | 13.55 | 61,400 | +0.25(+1.88%) |
Oct 17, 2007 | 13.00 | 13.73 | 12.88 | 13.30 | 198,800 | +0.46(+3.58%) |
Oct 16, 2007 | 12.78 | 12.99 | 12.51 | 12.84 | 180,500 | +0.01(+0.08%) |
Oct 15, 2007 | 12.70 | 12.95 | 12.39 | 12.83 | 186,400 | +0.18(+1.42%) |
Oct 12, 2007 | 12.53 | 12.80 | 12.50 | 12.65 | 163,100 | +0.11(+0.88%) |
Oct 11, 2007 | 12.45 | 12.74 | 11.80 | 12.54 | 264,000 | +0.02(+0.16%) |
Oct 10, 2007 | 12.35 | 12.59 | 12.18 | 12.52 | 196,900 | +0.17(+1.38%) |
Oct 09, 2007 | 12.47 | 12.50 | 12.29 | 12.35 | 137,400 | -0.12(-0.96%) |
Oct 08, 2007 | 12.34 | 12.75 | 12.31 | 12.47 | 92,500 | +0.09(+0.73%) |
Oct 05, 2007 | 12.49 | 12.70 | 12.10 | 12.38 | 159,900 | -0.11(-0.88%) |
Oct 04, 2007 | 11.78 | 12.50 | 11.40 | 12.49 | 234,200 | +0.71(+6.03%) |
Oct 03, 2007 | 11.70 | 11.90 | 11.48 | 11.78 | 233,300 | +0.06(+0.51%) |
Oct 02, 2007 | 11.79 | 11.92 | 11.47 | 11.72 | 130,600 | +0.00(+0.00%) |
Oct 01, 2007 | 11.44 | 12.20 | 11.41 | 11.72 | 188,400 | +0.31(+2.72%) |
Sep 28, 2007 | 11.30 | 11.70 | 11.30 | 11.41 | 129,100 | +0.06(+0.53%) |
Sep 27, 2007 | 11.87 | 11.92 | 11.25 | 11.35 | 86,200 | -0.28(-2.41%) |
Sep 26, 2007 | 11.13 | 11.68 | 11.13 | 11.63 | 139,900 | +0.55(+4.96%) |
Sep 25, 2007 | 11.83 | 11.92 | 11.04 | 11.08 | 232,900 | -0.83(-6.97%) |
Sep 24, 2007 | 11.28 | 11.91 | 11.15 | 11.91 | 341,300 | +0.85(+7.69%) |
Sep 21, 2007 | 10.70 | 11.16 | 10.59 | 11.06 | 389,900 | +0.47(+4.44%) |
Sep 20, 2007 | 10.00 | 10.60 | 9.930 | 10.59 | 401,300 | +0.59(+5.90%) |
Sep 19, 2007 | 9.550 | 10.17 | 9.550 | 10.00 | 412,100 | +0.55(+5.82%) |
Sep 18, 2007 | 9.200 | 9.590 | 9.150 | 9.450 | 174,900 | +0.28(+3.05%) |
Sep 17, 2007 | 9.020 | 9.505 | 9.020 | 9.170 | 90,600 | +0.06(+0.66%) |
Sep 14, 2007 | 9.150 | 9.290 | 9.000 | 9.110 | 72,600 | -0.10(-1.09%) |
Sep 13, 2007 | 9.110 | 9.300 | 9.000 | 9.210 | 112,900 | +0.15(+1.66%) |
Sep 12, 2007 | 8.930 | 9.200 | 8.910 | 9.060 | 294,500 | +0.11(+1.23%) |
Sep 11, 2007 | 8.930 | 9.000 | 8.910 | 8.950 | 154,300 | +0.05(+0.56%) |
Sep 10, 2007 | 8.930 | 9.150 | 8.880 | 8.900 | 107,900 | +0.03(+0.34%) |
Sep 07, 2007 | 9.550 | 9.550 | 8.860 | 8.870 | 180,000 | -0.82(-8.46%) |
Sep 06, 2007 | 9.520 | 9.750 | 9.400 | 9.690 | 127,100 | +0.20(+2.11%) |
Sep 05, 2007 | 9.650 | 9.700 | 9.340 | 9.490 | 107,600 | -0.18(-1.86%) |