Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.47 | 10.70 | 10.42 | 10.70 | 149,535 | +0.30(+2.89%) |
Nov 29, 2007 | 10.87 | 10.89 | 10.40 | 10.40 | 92,502 | -0.48(-4.37%) |
Nov 28, 2007 | 10.49 | 10.87 | 10.44 | 10.87 | 110,683 | +0.47(+4.49%) |
Nov 27, 2007 | 10.36 | 10.46 | 10.33 | 10.41 | 131,894 | +0.11(+1.05%) |
Nov 26, 2007 | 10.41 | 10.57 | 10.21 | 10.30 | 126,869 | -0.13(-1.28%) |
Nov 23, 2007 | 10.45 | 10.59 | 10.25 | 10.43 | 67,767 | -0.01(-0.08%) |
Nov 21, 2007 | 10.68 | 10.88 | 10.43 | 10.44 | 177,896 | -0.13(-1.26%) |
Nov 20, 2007 | 10.25 | 10.62 | 10.25 | 10.57 | 209,778 | +0.30(+2.92%) |
Nov 19, 2007 | 10.27 | 10.36 | 10.22 | 10.27 | 266,241 | -0.07(-0.65%) |
Nov 16, 2007 | 10.36 | 10.41 | 9.972 | 10.34 | 298,091 | -0.01(-0.08%) |
Nov 15, 2007 | 10.65 | 10.70 | 10.14 | 10.35 | 218,309 | -0.32(-2.97%) |
Nov 14, 2007 | 10.94 | 10.96 | 10.64 | 10.66 | 160,970 | -0.23(-2.07%) |
Nov 13, 2007 | 10.69 | 10.91 | 10.66 | 10.89 | 218,726 | +0.23(+2.19%) |
Nov 12, 2007 | 10.28 | 10.76 | 10.28 | 10.66 | 149,392 | +0.34(+3.32%) |
Nov 09, 2007 | 10.49 | 10.52 | 10.18 | 10.31 | 247,001 | -0.28(-2.60%) |
Nov 08, 2007 | 10.51 | 10.76 | 10.29 | 10.59 | 370,518 | +0.10(+0.95%) |
Nov 07, 2007 | 11.07 | 11.22 | 10.46 | 10.49 | 346,987 | -0.61(-5.49%) |
Nov 06, 2007 | 11.51 | 12.10 | 10.85 | 11.10 | 1,640,903 | -1.81(-14.03%) |
Nov 05, 2007 | 13.29 | 13.35 | 12.76 | 12.91 | 213,854 | -0.44(-3.31%) |
Nov 02, 2007 | 13.43 | 13.43 | 13.26 | 13.35 | 101,225 | +0.01(+0.06%) |
Nov 01, 2007 | 13.24 | 13.56 | 13.21 | 13.34 | 145,170 | -0.04(-0.31%) |
Oct 31, 2007 | 13.53 | 13.53 | 13.31 | 13.38 | 110,366 | -0.12(-0.87%) |
Oct 30, 2007 | 13.67 | 13.74 | 13.45 | 13.50 | 74,063 | -0.08(-0.61%) |
Oct 29, 2007 | 13.97 | 13.99 | 13.31 | 13.59 | 176,885 | -0.32(-2.28%) |
Oct 26, 2007 | 14.24 | 14.24 | 13.90 | 13.90 | 86,281 | -0.23(-1.59%) |
Oct 25, 2007 | 13.99 | 14.24 | 13.93 | 14.13 | 84,743 | +0.13(+0.89%) |
Oct 24, 2007 | 13.88 | 14.06 | 13.52 | 14.00 | 178,022 | +0.03(+0.24%) |
Oct 23, 2007 | 13.90 | 14.07 | 13.79 | 13.97 | 105,094 | +0.08(+0.60%) |
Oct 22, 2007 | 13.69 | 14.00 | 13.64 | 13.89 | 261,845 | +0.15(+1.09%) |
Oct 19, 2007 | 14.29 | 14.29 | 13.70 | 13.74 | 263,638 | -0.58(-4.02%) |
Oct 18, 2007 | 14.10 | 14.36 | 14.06 | 14.31 | 229,258 | +0.21(+1.48%) |
Oct 17, 2007 | 14.50 | 14.62 | 13.89 | 14.10 | 287,497 | -0.33(-2.26%) |
Oct 16, 2007 | 15.00 | 15.04 | 14.43 | 14.43 | 240,305 | -0.54(-3.62%) |
Oct 15, 2007 | 15.35 | 15.49 | 14.85 | 14.97 | 351,009 | -0.33(-2.13%) |
Oct 12, 2007 | 15.80 | 15.92 | 15.14 | 15.30 | 225,579 | -0.44(-2.81%) |
Oct 11, 2007 | 16.26 | 16.38 | 15.72 | 15.74 | 133,538 | -0.53(-3.28%) |
Oct 10, 2007 | 16.69 | 16.86 | 16.24 | 16.27 | 94,959 | -0.48(-2.89%) |
Oct 09, 2007 | 17.17 | 17.20 | 16.68 | 16.76 | 83,647 | -0.43(-2.52%) |
Oct 08, 2007 | 17.25 | 17.36 | 17.06 | 17.19 | 126,331 | -0.12(-0.67%) |
Oct 05, 2007 | 17.59 | 17.65 | 17.25 | 17.31 | 102,300 | -0.23(-1.29%) |
Oct 04, 2007 | 17.55 | 17.59 | 17.42 | 17.53 | 77,104 | +0.06(+0.33%) |
Oct 03, 2007 | 17.28 | 17.60 | 17.28 | 17.47 | 91,672 | +0.10(+0.58%) |
Oct 02, 2007 | 17.16 | 17.37 | 17.16 | 17.37 | 65,122 | +0.17(+0.97%) |
Oct 01, 2007 | 16.89 | 17.36 | 16.82 | 17.21 | 98,404 | +0.28(+1.63%) |
Sep 28, 2007 | 17.04 | 17.05 | 16.77 | 16.93 | 109,516 | -0.11(-0.64%) |
Sep 27, 2007 | 16.94 | 17.05 | 16.81 | 17.04 | 50,303 | +0.14(+0.84%) |
Sep 26, 2007 | 17.01 | 17.02 | 16.60 | 16.90 | 63,352 | -0.03(-0.15%) |
Sep 25, 2007 | 17.21 | 17.23 | 16.89 | 16.92 | 43,254 | -0.38(-2.22%) |
Sep 24, 2007 | 17.11 | 17.32 | 16.91 | 17.31 | 106,264 | +0.16(+0.92%) |
Sep 21, 2007 | 16.88 | 17.16 | 16.76 | 17.15 | 216,675 | +0.41(+2.44%) |
Sep 20, 2007 | 16.87 | 16.87 | 16.71 | 16.74 | 118,331 | -0.18(-1.08%) |
Sep 19, 2007 | 16.41 | 17.07 | 16.27 | 16.92 | 195,490 | +0.64(+3.95%) |
Sep 18, 2007 | 15.87 | 16.31 | 15.80 | 16.28 | 129,588 | +0.48(+3.01%) |
Sep 17, 2007 | 16.08 | 16.09 | 15.80 | 15.80 | 48,513 | -0.29(-1.81%) |
Sep 14, 2007 | 16.05 | 16.17 | 15.94 | 16.10 | 87,487 | -0.09(-0.57%) |
Sep 13, 2007 | 16.21 | 16.21 | 15.86 | 16.19 | 61,893 | +0.03(+0.21%) |
Sep 12, 2007 | 16.19 | 16.48 | 16.00 | 16.16 | 80,524 | -0.06(-0.36%) |
Sep 11, 2007 | 16.38 | 16.58 | 16.16 | 16.21 | 70,410 | -0.15(-0.92%) |
Sep 10, 2007 | 16.56 | 16.69 | 16.36 | 16.36 | 43,779 | -0.13(-0.76%) |
Sep 07, 2007 | 16.51 | 16.77 | 16.43 | 16.49 | 95,848 | -0.23(-1.40%) |
Sep 06, 2007 | 16.74 | 16.87 | 16.68 | 16.72 | 119,510 | -0.09(-0.55%) |
Sep 05, 2007 | 17.11 | 17.34 | 16.81 | 16.81 | 76,049 | -0.43(-2.52%) |