Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.10 | 12.17 | 11.48 | 11.63 | 779,603 | -0.21(-1.79%) |
Nov 29, 2007 | 11.94 | 12.00 | 11.74 | 11.84 | 445,821 | -0.08(-0.71%) |
Nov 28, 2007 | 11.33 | 11.93 | 11.33 | 11.93 | 588,536 | +0.60(+5.30%) |
Nov 27, 2007 | 11.27 | 11.54 | 11.17 | 11.33 | 597,115 | +0.12(+1.06%) |
Nov 26, 2007 | 11.56 | 11.61 | 11.17 | 11.21 | 469,737 | -0.35(-3.06%) |
Nov 23, 2007 | 11.18 | 11.66 | 11.14 | 11.56 | 213,422 | +0.45(+4.05%) |
Nov 21, 2007 | 11.20 | 11.53 | 11.09 | 11.11 | 994,325 | -0.40(-3.44%) |
Nov 20, 2007 | 11.13 | 11.54 | 11.08 | 11.51 | 725,272 | +0.35(+3.14%) |
Nov 19, 2007 | 11.89 | 11.89 | 11.15 | 11.16 | 886,457 | -0.84(-6.99%) |
Nov 16, 2007 | 11.77 | 12.10 | 11.40 | 11.99 | 805,078 | +0.25(+2.10%) |
Nov 15, 2007 | 11.95 | 12.19 | 11.62 | 11.75 | 429,184 | -0.25(-2.12%) |
Nov 14, 2007 | 12.43 | 12.43 | 11.99 | 12.00 | 339,500 | -0.36(-2.92%) |
Nov 13, 2007 | 11.89 | 12.44 | 11.79 | 12.36 | 573,459 | +0.61(+5.20%) |
Nov 12, 2007 | 12.03 | 12.19 | 11.71 | 11.75 | 605,953 | -0.33(-2.77%) |
Nov 09, 2007 | 12.28 | 12.28 | 11.84 | 12.09 | 588,536 | -0.34(-2.75%) |
Nov 08, 2007 | 12.46 | 12.57 | 12.17 | 12.43 | 701,617 | +0.16(+1.32%) |
Nov 07, 2007 | 12.77 | 12.83 | 12.18 | 12.27 | 570,860 | -0.68(-5.26%) |
Nov 06, 2007 | 12.86 | 12.96 | 12.46 | 12.95 | 444,002 | +0.20(+1.54%) |
Nov 05, 2007 | 12.58 | 12.94 | 12.52 | 12.75 | 676,921 | +0.05(+0.36%) |
Nov 02, 2007 | 12.78 | 12.83 | 12.39 | 12.71 | 496,772 | +0.06(+0.49%) |
Nov 01, 2007 | 13.53 | 13.58 | 12.60 | 12.64 | 1,039,817 | -1.19(-8.59%) |
Oct 31, 2007 | 13.49 | 14.03 | 13.30 | 13.83 | 598,675 | +0.42(+3.16%) |
Oct 30, 2007 | 13.62 | 13.83 | 13.34 | 13.41 | 663,663 | -0.32(-2.33%) |
Oct 29, 2007 | 13.28 | 14.00 | 13.06 | 13.73 | 1,138,860 | +0.55(+4.14%) |
Oct 26, 2007 | 12.65 | 13.18 | 12.59 | 13.18 | 619,211 | +0.76(+6.10%) |
Oct 25, 2007 | 12.52 | 12.62 | 12.26 | 12.43 | 454,920 | -0.03(-0.25%) |
Oct 24, 2007 | 12.42 | 12.58 | 12.26 | 12.46 | 527,967 | -0.05(-0.40%) |
Oct 23, 2007 | 12.89 | 12.92 | 12.23 | 12.51 | 836,533 | -0.22(-1.72%) |
Oct 22, 2007 | 12.15 | 12.83 | 12.12 | 12.73 | 576,319 | +0.43(+3.54%) |
Oct 19, 2007 | 13.14 | 13.14 | 12.29 | 12.29 | 786,102 | -0.88(-6.69%) |
Oct 18, 2007 | 13.04 | 13.33 | 12.96 | 13.17 | 485,334 | +0.10(+0.79%) |
Oct 17, 2007 | 13.47 | 13.53 | 12.98 | 13.07 | 614,532 | -0.19(-1.45%) |
Oct 16, 2007 | 13.31 | 13.49 | 13.24 | 13.26 | 405,528 | -0.05(-0.40%) |
Oct 15, 2007 | 13.54 | 13.63 | 13.21 | 13.31 | 518,349 | -0.27(-1.95%) |
Oct 12, 2007 | 13.51 | 13.69 | 13.43 | 13.58 | 396,430 | -0.02(-0.14%) |
Oct 11, 2007 | 14.04 | 14.09 | 13.57 | 13.60 | 638,968 | -0.34(-2.46%) |
Oct 10, 2007 | 14.12 | 14.15 | 13.89 | 13.94 | 543,304 | -0.33(-2.34%) |
Oct 09, 2007 | 14.43 | 14.43 | 13.99 | 14.28 | 916,079 | -0.25(-1.70%) |
Oct 08, 2007 | 14.44 | 14.62 | 14.30 | 14.52 | 460,899 | -0.05(-0.37%) |
Oct 05, 2007 | 14.33 | 14.84 | 14.28 | 14.58 | 523,028 | +0.33(+2.35%) |
Oct 04, 2007 | 14.14 | 14.33 | 13.98 | 14.24 | 347,559 | +0.12(+0.82%) |
Oct 03, 2007 | 14.25 | 14.30 | 13.98 | 14.13 | 570,080 | -0.17(-1.21%) |
Oct 02, 2007 | 14.42 | 14.54 | 14.15 | 14.30 | 391,491 | -0.15(-1.06%) |
Oct 01, 2007 | 13.87 | 14.67 | 13.87 | 14.45 | 469,217 | +0.55(+3.96%) |
Sep 28, 2007 | 14.26 | 14.28 | 13.83 | 13.90 | 461,679 | -0.35(-2.48%) |
Sep 27, 2007 | 14.24 | 14.41 | 14.10 | 14.26 | 469,737 | +0.07(+0.46%) |
Sep 26, 2007 | 14.03 | 14.35 | 14.01 | 14.19 | 292,968 | +0.28(+2.02%) |
Sep 25, 2007 | 13.84 | 14.01 | 13.54 | 13.91 | 281,530 | -0.03(-0.25%) |
Sep 24, 2007 | 13.91 | 14.33 | 13.81 | 13.94 | 383,172 | +0.01(+0.08%) |
Sep 21, 2007 | 14.06 | 14.19 | 13.69 | 13.93 | 565,920 | +0.01(+0.06%) |
Sep 20, 2007 | 13.93 | 14.20 | 13.77 | 13.93 | 398,510 | -0.06(-0.41%) |
Sep 19, 2007 | 14.06 | 14.47 | 13.92 | 13.98 | 664,443 | +0.09(+0.64%) |
Sep 18, 2007 | 13.12 | 14.01 | 12.99 | 13.89 | 775,704 | +0.78(+5.92%) |
Sep 17, 2007 | 12.92 | 13.17 | 12.92 | 13.12 | 981,847 | +0.18(+1.43%) |
Sep 14, 2007 | 12.85 | 12.98 | 12.53 | 12.93 | 336,381 | -0.03(-0.24%) |
Sep 13, 2007 | 12.99 | 13.11 | 12.60 | 12.96 | 479,096 | +0.02(+0.15%) |
Sep 12, 2007 | 12.98 | 13.10 | 12.86 | 12.94 | 314,284 | -0.11(-0.83%) |
Sep 11, 2007 | 12.89 | 13.13 | 12.79 | 13.05 | 386,292 | +0.23(+1.77%) |
Sep 10, 2007 | 13.01 | 13.13 | 12.41 | 12.83 | 491,313 | -0.13(-0.98%) |
Sep 07, 2007 | 13.03 | 13.07 | 12.85 | 12.95 | 548,503 | -0.32(-2.38%) |
Sep 06, 2007 | 13.29 | 13.39 | 13.14 | 13.27 | 545,904 | +0.03(+0.23%) |
Sep 05, 2007 | 13.48 | 13.48 | 13.16 | 13.24 | 453,100 | -0.36(-2.63%) |