Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.70 | 11.73 | 11.12 | 11.62 | 334,032 | -0.02(-0.17%) |
Nov 29, 2007 | 11.73 | 11.93 | 11.60 | 11.64 | 75,026 | -0.10(-0.85%) |
Nov 28, 2007 | 11.85 | 11.97 | 11.68 | 11.74 | 135,460 | +0.00(+0.00%) |
Nov 27, 2007 | 11.85 | 11.89 | 11.70 | 11.74 | 162,134 | +0.04(+0.34%) |
Nov 26, 2007 | 11.55 | 12.21 | 11.31 | 11.71 | 188,828 | +0.20(+1.69%) |
Nov 23, 2007 | 11.23 | 11.52 | 11.11 | 11.51 | 105,670 | +0.30(+2.68%) |
Nov 21, 2007 | 11.00 | 11.34 | 10.91 | 11.21 | 190,708 | +0.20(+1.82%) |
Nov 20, 2007 | 10.85 | 11.97 | 10.69 | 11.01 | 398,576 | +0.13(+1.19%) |
Nov 19, 2007 | 11.09 | 11.09 | 10.73 | 10.88 | 407,244 | -0.13(-1.23%) |
Nov 16, 2007 | 11.07 | 11.19 | 10.82 | 11.02 | 258,976 | -0.04(-0.32%) |
Nov 15, 2007 | 11.38 | 11.40 | 11.02 | 11.05 | 256,096 | -0.33(-2.90%) |
Nov 14, 2007 | 11.57 | 11.59 | 11.29 | 11.38 | 339,896 | -0.15(-1.30%) |
Nov 13, 2007 | 11.56 | 11.68 | 11.29 | 11.53 | 288,506 | +0.07(+0.61%) |
Nov 12, 2007 | 11.32 | 11.54 | 11.13 | 11.46 | 463,862 | +0.17(+1.46%) |
Nov 09, 2007 | 11.51 | 11.56 | 11.24 | 11.29 | 330,432 | -0.21(-1.78%) |
Nov 08, 2007 | 12.02 | 12.23 | 11.22 | 11.50 | 251,034 | -0.43(-3.56%) |
Nov 07, 2007 | 12.32 | 12.52 | 11.72 | 11.93 | 437,030 | -0.57(-4.60%) |
Nov 06, 2007 | 12.54 | 12.68 | 12.32 | 12.50 | 190,754 | +0.04(+0.28%) |
Nov 05, 2007 | 12.39 | 12.60 | 12.29 | 12.46 | 262,786 | -0.10(-0.80%) |
Nov 02, 2007 | 12.64 | 12.70 | 12.20 | 12.56 | 288,402 | +0.02(+0.16%) |
Nov 01, 2007 | 13.12 | 13.12 | 12.30 | 12.54 | 222,200 | -0.74(-5.61%) |
Oct 31, 2007 | 12.99 | 13.52 | 12.06 | 13.29 | 239,632 | +0.33(+2.55%) |
Oct 30, 2007 | 12.68 | 13.50 | 12.22 | 12.96 | 143,998 | +0.31(+2.45%) |
Oct 29, 2007 | 13.29 | 13.29 | 12.55 | 12.65 | 142,182 | -0.64(-4.85%) |
Oct 26, 2007 | 12.96 | 13.41 | 12.95 | 13.29 | 95,142 | +0.37(+2.86%) |
Oct 25, 2007 | 12.62 | 12.94 | 12.52 | 12.93 | 114,290 | +0.29(+2.34%) |
Oct 24, 2007 | 12.73 | 12.73 | 12.13 | 12.63 | 199,582 | -0.21(-1.67%) |
Oct 23, 2007 | 12.83 | 12.85 | 12.30 | 12.85 | 104,538 | +0.12(+0.90%) |
Oct 22, 2007 | 12.30 | 12.81 | 12.30 | 12.73 | 110,800 | +0.37(+2.99%) |
Oct 19, 2007 | 12.84 | 12.84 | 12.30 | 12.36 | 245,292 | -0.46(-3.63%) |
Oct 18, 2007 | 12.81 | 12.94 | 12.69 | 12.82 | 85,040 | -0.04(-0.27%) |
Oct 17, 2007 | 12.93 | 12.93 | 12.54 | 12.86 | 90,686 | +0.04(+0.31%) |
Oct 16, 2007 | 12.84 | 12.90 | 12.68 | 12.82 | 89,462 | -0.03(-0.19%) |
Oct 15, 2007 | 12.72 | 12.90 | 12.53 | 12.85 | 153,276 | +0.12(+0.90%) |
Oct 12, 2007 | 12.62 | 12.85 | 12.49 | 12.73 | 125,452 | +0.09(+0.67%) |
Oct 11, 2007 | 12.50 | 12.66 | 12.43 | 12.64 | 169,774 | +0.23(+1.85%) |
Oct 10, 2007 | 12.37 | 12.44 | 12.33 | 12.41 | 206,812 | +0.06(+0.53%) |
Oct 09, 2007 | 12.25 | 12.40 | 12.18 | 12.35 | 263,432 | +0.09(+0.73%) |
Oct 08, 2007 | 12.00 | 12.34 | 11.97 | 12.26 | 227,014 | +0.21(+1.70%) |
Oct 05, 2007 | 11.81 | 12.13 | 11.79 | 12.05 | 236,384 | +0.36(+3.03%) |
Oct 04, 2007 | 11.74 | 11.92 | 11.61 | 11.70 | 92,376 | +0.01(+0.09%) |
Oct 03, 2007 | 11.64 | 11.80 | 11.53 | 11.69 | 188,060 | -0.04(-0.34%) |
Oct 02, 2007 | 11.86 | 11.86 | 11.56 | 11.73 | 170,046 | -0.01(-0.09%) |
Oct 01, 2007 | 11.54 | 11.77 | 11.40 | 11.74 | 175,962 | +0.18(+1.56%) |
Sep 28, 2007 | 11.76 | 11.95 | 11.41 | 11.56 | 134,802 | -0.23(-1.95%) |
Sep 27, 2007 | 11.88 | 11.95 | 11.65 | 11.79 | 85,190 | -0.06(-0.51%) |
Sep 26, 2007 | 11.94 | 12.20 | 11.80 | 11.85 | 64,804 | -0.02(-0.13%) |
Sep 25, 2007 | 11.45 | 12.00 | 11.35 | 11.87 | 451,690 | +0.48(+4.26%) |
Sep 24, 2007 | 11.89 | 11.89 | 11.21 | 11.38 | 267,178 | -0.53(-4.49%) |
Sep 21, 2007 | 12.11 | 12.29 | 11.89 | 11.91 | 187,688 | -0.08(-0.67%) |
Sep 20, 2007 | 12.45 | 12.70 | 11.99 | 11.99 | 138,174 | -0.49(-3.89%) |
Sep 19, 2007 | 12.30 | 12.48 | 12.24 | 12.48 | 203,630 | +0.27(+2.17%) |
Sep 18, 2007 | 11.53 | 12.23 | 11.52 | 12.21 | 69,626 | +0.71(+6.17%) |
Sep 17, 2007 | 11.71 | 11.71 | 11.40 | 11.51 | 122,658 | -0.24(-2.09%) |
Sep 14, 2007 | 11.59 | 11.78 | 11.54 | 11.75 | 188,698 | +0.04(+0.38%) |
Sep 13, 2007 | 12.06 | 12.06 | 11.54 | 11.71 | 296,872 | -0.30(-2.50%) |
Sep 12, 2007 | 12.26 | 12.29 | 11.95 | 12.01 | 232,098 | -0.27(-2.20%) |
Sep 11, 2007 | 12.04 | 12.28 | 11.81 | 12.28 | 98,382 | +0.32(+2.68%) |
Sep 10, 2007 | 12.40 | 12.40 | 11.81 | 11.96 | 178,238 | -0.39(-3.16%) |
Sep 07, 2007 | 12.34 | 12.62 | 12.30 | 12.35 | 130,344 | -0.19(-1.56%) |
Sep 06, 2007 | 12.49 | 12.58 | 12.45 | 12.54 | 92,028 | +0.03(+0.28%) |
Sep 05, 2007 | 12.62 | 12.64 | 12.46 | 12.51 | 170,114 | -0.07(-0.56%) |