Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.711 | 8.927 | 8.427 | 8.540 | 2,847,162 | -0.10(-1.16%) |
Nov 29, 2007 | 8.615 | 8.748 | 8.494 | 8.640 | 1,074,763 | -0.05(-0.53%) |
Nov 28, 2007 | 8.461 | 8.769 | 8.461 | 8.686 | 1,545,068 | +0.27(+3.22%) |
Nov 27, 2007 | 8.336 | 8.419 | 8.227 | 8.415 | 2,269,197 | +0.10(+1.15%) |
Nov 26, 2007 | 8.632 | 8.690 | 8.298 | 8.319 | 2,882,296 | -0.31(-3.62%) |
Nov 23, 2007 | 8.573 | 8.677 | 8.507 | 8.632 | 383,360 | +0.15(+1.82%) |
Nov 21, 2007 | 8.452 | 8.486 | 8.369 | 8.477 | 2,096,601 | -0.07(-0.78%) |
Nov 20, 2007 | 8.582 | 8.715 | 8.419 | 8.544 | 3,190,751 | -0.03(-0.39%) |
Nov 19, 2007 | 8.777 | 8.886 | 8.569 | 8.577 | 1,607,911 | -0.33(-3.74%) |
Nov 16, 2007 | 9.248 | 9.248 | 8.827 | 8.911 | 2,016,424 | -0.28(-3.08%) |
Nov 15, 2007 | 9.144 | 9.290 | 9.019 | 9.194 | 2,647,555 | +0.00(+0.00%) |
Nov 14, 2007 | 9.381 | 9.477 | 9.165 | 9.194 | 1,653,227 | -0.09(-0.99%) |
Nov 13, 2007 | 9.036 | 9.386 | 9.036 | 9.286 | 1,980,769 | +0.26(+2.91%) |
Nov 12, 2007 | 9.040 | 9.248 | 9.019 | 9.023 | 2,081,000 | -0.06(-0.64%) |
Nov 09, 2007 | 9.061 | 9.211 | 8.969 | 9.081 | 2,260,315 | -0.09(-0.95%) |
Nov 08, 2007 | 9.223 | 9.290 | 9.090 | 9.169 | 3,509,987 | -0.05(-0.59%) |
Nov 07, 2007 | 9.515 | 9.515 | 9.186 | 9.223 | 1,976,912 | -0.36(-3.74%) |
Nov 06, 2007 | 9.752 | 9.823 | 9.490 | 9.581 | 4,409,488 | -0.16(-1.63%) |
Nov 05, 2007 | 9.860 | 9.948 | 9.665 | 9.740 | 2,476,058 | -0.24(-2.38%) |
Nov 02, 2007 | 10.24 | 10.24 | 9.894 | 9.977 | 2,085,799 | -0.30(-2.88%) |
Nov 01, 2007 | 10.14 | 10.49 | 10.11 | 10.27 | 3,368,389 | -0.50(-4.68%) |
Oct 31, 2007 | 10.54 | 10.78 | 10.47 | 10.78 | 1,649,627 | +0.26(+2.50%) |
Oct 30, 2007 | 10.29 | 10.51 | 10.25 | 10.51 | 1,122,716 | +0.18(+1.69%) |
Oct 29, 2007 | 10.55 | 10.57 | 10.34 | 10.34 | 1,277,548 | -0.13(-1.27%) |
Oct 26, 2007 | 10.50 | 10.61 | 10.35 | 10.47 | 1,239,620 | +0.06(+0.56%) |
Oct 25, 2007 | 10.36 | 10.49 | 10.29 | 10.41 | 2,139,330 | +0.05(+0.44%) |
Oct 24, 2007 | 10.35 | 10.49 | 10.16 | 10.37 | 2,538,774 | -0.02(-0.16%) |
Oct 23, 2007 | 10.45 | 10.51 | 10.28 | 10.39 | 2,578,382 | -0.01(-0.12%) |
Oct 22, 2007 | 10.15 | 10.40 | 10.10 | 10.40 | 2,598,787 | +0.19(+1.88%) |
Oct 19, 2007 | 10.52 | 10.53 | 10.20 | 10.21 | 2,806,430 | -0.33(-3.16%) |
Oct 18, 2007 | 10.62 | 10.76 | 10.43 | 10.54 | 749,677 | -0.13(-1.25%) |
Oct 17, 2007 | 10.86 | 10.86 | 10.42 | 10.67 | 1,424,939 | -0.06(-0.54%) |
Oct 16, 2007 | 10.87 | 10.87 | 10.73 | 10.73 | 1,499,835 | -0.08(-0.69%) |
Oct 15, 2007 | 11.07 | 11.12 | 10.73 | 10.81 | 1,158,243 | -0.22(-1.97%) |
Oct 12, 2007 | 11.24 | 11.25 | 11.02 | 11.02 | 561,238 | -0.17(-1.49%) |
Oct 11, 2007 | 11.18 | 11.28 | 11.11 | 11.19 | 1,570,170 | +0.05(+0.49%) |
Oct 10, 2007 | 10.86 | 11.18 | 10.82 | 11.14 | 1,393,253 | +0.19(+1.71%) |
Oct 09, 2007 | 10.97 | 11.00 | 10.74 | 10.95 | 1,562,488 | +0.01(+0.08%) |
Oct 08, 2007 | 10.84 | 11.00 | 10.73 | 10.94 | 1,195,691 | +0.04(+0.38%) |
Oct 05, 2007 | 10.54 | 10.90 | 10.47 | 10.90 | 2,314,567 | +0.40(+3.81%) |
Oct 04, 2007 | 10.41 | 10.51 | 10.39 | 10.50 | 1,550,246 | +0.09(+0.84%) |
Oct 03, 2007 | 10.44 | 10.52 | 10.38 | 10.41 | 2,016,664 | -0.21(-1.96%) |
Oct 02, 2007 | 10.58 | 10.68 | 10.48 | 10.62 | 2,236,070 | -0.05(-0.43%) |
Oct 01, 2007 | 10.57 | 10.73 | 10.54 | 10.66 | 1,594,895 | +0.12(+1.15%) |
Sep 28, 2007 | 10.61 | 10.66 | 10.46 | 10.54 | 2,087,479 | -0.10(-0.94%) |
Sep 27, 2007 | 10.54 | 10.71 | 10.54 | 10.64 | 2,060,113 | +0.11(+1.03%) |
Sep 26, 2007 | 10.56 | 10.61 | 10.46 | 10.54 | 2,102,122 | +0.05(+0.44%) |
Sep 25, 2007 | 10.41 | 10.58 | 10.41 | 10.49 | 2,159,254 | -0.06(-0.55%) |
Sep 24, 2007 | 10.53 | 10.64 | 10.51 | 10.55 | 1,272,747 | +0.08(+0.80%) |
Sep 21, 2007 | 10.71 | 10.80 | 10.46 | 10.46 | 4,041,730 | -0.22(-2.07%) |
Sep 20, 2007 | 10.96 | 10.99 | 10.57 | 10.69 | 2,273,038 | -0.31(-2.80%) |
Sep 19, 2007 | 10.97 | 11.20 | 10.96 | 10.99 | 1,110,953 | +0.07(+0.61%) |
Sep 18, 2007 | 10.62 | 10.93 | 10.59 | 10.93 | 945,799 | +0.35(+3.31%) |
Sep 17, 2007 | 10.60 | 10.69 | 10.57 | 10.58 | 749,437 | -0.10(-0.94%) |
Sep 14, 2007 | 10.46 | 10.68 | 10.40 | 10.68 | 1,073,505 | +0.15(+1.38%) |
Sep 13, 2007 | 10.28 | 10.56 | 10.27 | 10.53 | 1,665,950 | +0.28(+2.72%) |
Sep 12, 2007 | 10.21 | 10.31 | 10.16 | 10.25 | 1,599,936 | -0.01(-0.08%) |
Sep 11, 2007 | 10.25 | 10.39 | 10.21 | 10.26 | 1,246,102 | +0.03(+0.28%) |
Sep 10, 2007 | 10.36 | 10.40 | 10.19 | 10.23 | 1,427,100 | -0.10(-0.97%) |
Sep 07, 2007 | 10.34 | 10.34 | 10.19 | 10.33 | 1,384,131 | -0.10(-0.92%) |
Sep 06, 2007 | 10.46 | 10.49 | 10.34 | 10.43 | 1,328,199 | +0.00(+0.00%) |
Sep 05, 2007 | 10.66 | 10.69 | 10.43 | 10.43 | 874,984 | -0.34(-3.17%) |