Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.42 | 10.57 | 10.19 | 10.24 | 77,769 | -0.13(-1.30%) |
Nov 29, 2007 | 10.23 | 10.41 | 10.20 | 10.37 | 71,340 | +0.06(+0.56%) |
Nov 28, 2007 | 9.962 | 10.36 | 9.933 | 10.31 | 86,065 | +0.44(+4.44%) |
Nov 27, 2007 | 9.707 | 9.895 | 9.707 | 9.875 | 58,070 | +0.10(+0.99%) |
Nov 26, 2007 | 9.885 | 9.928 | 9.731 | 9.779 | 110,536 | -0.08(-0.83%) |
Nov 23, 2007 | 9.707 | 9.861 | 9.707 | 9.861 | 33,181 | +0.26(+2.66%) |
Nov 21, 2007 | 9.591 | 9.740 | 9.268 | 9.605 | 216,510 | -0.11(-1.09%) |
Nov 20, 2007 | 9.596 | 9.837 | 9.581 | 9.711 | 70,925 | +0.13(+1.36%) |
Nov 19, 2007 | 9.716 | 9.716 | 9.523 | 9.581 | 84,405 | -0.17(-1.73%) |
Nov 16, 2007 | 9.716 | 9.813 | 9.658 | 9.750 | 56,823 | +0.05(+0.55%) |
Nov 15, 2007 | 9.798 | 9.880 | 9.605 | 9.697 | 62,112 | -0.27(-2.66%) |
Nov 14, 2007 | 10.09 | 10.11 | 9.962 | 9.962 | 30,070 | +0.02(+0.24%) |
Nov 13, 2007 | 9.827 | 9.938 | 9.827 | 9.938 | 37,744 | +0.20(+2.08%) |
Nov 12, 2007 | 9.861 | 9.885 | 9.668 | 9.735 | 66,570 | -0.14(-1.46%) |
Nov 09, 2007 | 10.02 | 10.02 | 9.817 | 9.880 | 38,781 | -0.19(-1.87%) |
Nov 08, 2007 | 10.13 | 10.15 | 9.972 | 10.07 | 62,008 | -0.10(-0.95%) |
Nov 07, 2007 | 10.37 | 10.42 | 10.15 | 10.16 | 69,266 | -0.28(-2.72%) |
Nov 06, 2007 | 10.45 | 10.52 | 10.41 | 10.45 | 51,639 | +0.04(+0.37%) |
Nov 05, 2007 | 10.43 | 10.46 | 10.39 | 10.41 | 20,531 | -0.15(-1.41%) |
Nov 02, 2007 | 10.61 | 10.61 | 10.47 | 10.56 | 24,678 | +0.00(+0.05%) |
Nov 01, 2007 | 10.69 | 10.69 | 10.56 | 10.56 | 40,025 | -0.23(-2.10%) |
Oct 31, 2007 | 10.70 | 10.82 | 10.65 | 10.78 | 45,417 | +0.19(+1.82%) |
Oct 30, 2007 | 10.52 | 10.61 | 10.52 | 10.59 | 45,832 | -0.06(-0.59%) |
Oct 29, 2007 | 10.71 | 10.72 | 10.62 | 10.65 | 27,997 | +0.06(+0.59%) |
Oct 26, 2007 | 10.46 | 10.61 | 10.46 | 10.59 | 46,039 | +0.18(+1.71%) |
Oct 25, 2007 | 10.31 | 10.41 | 10.27 | 10.41 | 70,303 | +0.12(+1.12%) |
Oct 24, 2007 | 10.29 | 10.31 | 10.17 | 10.29 | 49,565 | -0.03(-0.33%) |
Oct 23, 2007 | 10.33 | 10.39 | 10.29 | 10.33 | 31,522 | +0.09(+0.85%) |
Oct 22, 2007 | 10.21 | 10.30 | 10.15 | 10.24 | 88,761 | -0.03(-0.28%) |
Oct 19, 2007 | 10.57 | 10.57 | 10.25 | 10.27 | 47,906 | -0.31(-2.92%) |
Oct 18, 2007 | 10.56 | 10.62 | 10.54 | 10.58 | 28,204 | -0.02(-0.18%) |
Oct 17, 2007 | 10.64 | 10.80 | 10.45 | 10.60 | 61,386 | -0.02(-0.18%) |
Oct 16, 2007 | 10.64 | 10.65 | 10.58 | 10.62 | 38,158 | -0.07(-0.63%) |
Oct 15, 2007 | 10.88 | 10.88 | 10.69 | 10.69 | 42,099 | -0.22(-1.99%) |
Oct 12, 2007 | 10.88 | 10.92 | 10.84 | 10.90 | 10,369 | +0.05(+0.44%) |
Oct 11, 2007 | 11.00 | 11.08 | 10.85 | 10.85 | 55,994 | -0.11(-1.01%) |
Oct 10, 2007 | 10.95 | 11.01 | 10.88 | 10.97 | 49,772 | -0.08(-0.70%) |
Oct 09, 2007 | 11.09 | 11.11 | 11.00 | 11.04 | 56,823 | -0.01(-0.13%) |
Oct 08, 2007 | 11.01 | 11.06 | 10.94 | 11.06 | 33,181 | +0.04(+0.39%) |
Oct 05, 2007 | 11.04 | 11.14 | 11.01 | 11.01 | 44,795 | +0.01(+0.13%) |
Oct 04, 2007 | 10.98 | 11.08 | 10.98 | 11.00 | 57,031 | +0.00(+0.04%) |
Oct 03, 2007 | 11.14 | 11.16 | 10.97 | 10.99 | 75,073 | -0.05(-0.48%) |
Oct 02, 2007 | 11.33 | 11.40 | 11.01 | 11.05 | 82,539 | -0.09(-0.78%) |
Oct 01, 2007 | 10.97 | 11.20 | 10.95 | 11.13 | 49,150 | +0.28(+2.62%) |
Sep 28, 2007 | 10.72 | 11.10 | 10.72 | 10.85 | 58,067 | +0.11(+0.99%) |
Sep 27, 2007 | 10.59 | 10.76 | 10.59 | 10.74 | 52,883 | +0.23(+2.20%) |
Sep 26, 2007 | 10.40 | 10.57 | 10.40 | 10.51 | 43,965 | +0.17(+1.63%) |
Sep 25, 2007 | 10.19 | 10.34 | 10.14 | 10.34 | 57,445 | +0.08(+0.80%) |
Sep 24, 2007 | 10.26 | 10.32 | 10.22 | 10.26 | 66,156 | -0.05(-0.51%) |
Sep 21, 2007 | 10.24 | 10.33 | 10.16 | 10.31 | 46,661 | +0.11(+1.06%) |
Sep 20, 2007 | 10.25 | 10.31 | 10.19 | 10.21 | 32,559 | -0.06(-0.59%) |
Sep 19, 2007 | 10.21 | 10.35 | 10.21 | 10.27 | 60,556 | +0.05(+0.47%) |
Sep 18, 2007 | 9.924 | 10.23 | 9.924 | 10.22 | 57,860 | +0.29(+2.96%) |
Sep 17, 2007 | 10.06 | 10.06 | 9.885 | 9.924 | 29,863 | -0.14(-1.34%) |
Sep 14, 2007 | 10.03 | 10.13 | 10.01 | 10.06 | 47,491 | -0.07(-0.67%) |
Sep 13, 2007 | 10.10 | 10.43 | 10.06 | 10.13 | 52,468 | +0.13(+1.25%) |
Sep 12, 2007 | 10.02 | 10.03 | 9.959 | 10.00 | 35,255 | -0.05(-0.48%) |
Sep 11, 2007 | 9.996 | 10.15 | 9.996 | 10.05 | 55,786 | +0.15(+1.51%) |
Sep 10, 2007 | 10.03 | 10.15 | 9.803 | 9.899 | 99,545 | -0.65(-6.13%) |
Sep 07, 2007 | 10.47 | 10.55 | 10.43 | 10.55 | 91,457 | -0.02(-0.18%) |
Sep 06, 2007 | 10.51 | 10.59 | 10.46 | 10.56 | 46,661 | +0.07(+0.69%) |
Sep 05, 2007 | 10.56 | 10.56 | 10.42 | 10.49 | 87,101 | -0.13(-1.23%) |