Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.52 | 11.68 | 11.47 | 11.62 | 453,626 | +0.16(+1.40%) |
Nov 29, 2007 | 11.52 | 11.52 | 11.09 | 11.46 | 103,808 | -0.08(-0.69%) |
Nov 28, 2007 | 11.26 | 11.54 | 11.13 | 11.54 | 236,756 | +0.38(+3.44%) |
Nov 27, 2007 | 10.48 | 11.30 | 10.48 | 11.16 | 385,297 | +0.69(+6.57%) |
Nov 26, 2007 | 10.48 | 10.90 | 9.600 | 10.47 | 291,261 | -0.02(-0.15%) |
Nov 23, 2007 | 10.37 | 10.70 | 10.24 | 10.49 | 130,370 | +0.28(+2.74%) |
Nov 21, 2007 | 10.32 | 10.71 | 10.21 | 10.21 | 109,411 | -0.15(-1.47%) |
Nov 20, 2007 | 10.14 | 10.89 | 9.888 | 10.36 | 360,010 | +0.19(+1.89%) |
Nov 19, 2007 | 10.53 | 10.53 | 10.04 | 10.17 | 127,156 | -0.46(-4.29%) |
Nov 16, 2007 | 10.62 | 10.73 | 10.30 | 10.62 | 161,503 | +0.02(+0.23%) |
Nov 15, 2007 | 10.78 | 10.86 | 10.47 | 10.60 | 136,413 | -0.24(-2.21%) |
Nov 14, 2007 | 11.01 | 11.10 | 10.74 | 10.84 | 121,447 | -0.12(-1.09%) |
Nov 13, 2007 | 10.91 | 11.12 | 10.88 | 10.96 | 209,091 | +0.13(+1.18%) |
Nov 12, 2007 | 10.77 | 11.26 | 10.66 | 10.83 | 332,841 | +0.04(+0.37%) |
Nov 09, 2007 | 10.40 | 10.86 | 10.26 | 10.79 | 415,210 | +0.27(+2.59%) |
Nov 08, 2007 | 10.19 | 10.62 | 10.13 | 10.52 | 193,930 | +0.40(+3.95%) |
Nov 07, 2007 | 10.14 | 10.62 | 10.08 | 10.12 | 159,997 | +0.05(+0.48%) |
Nov 06, 2007 | 9.712 | 10.08 | 9.464 | 10.07 | 123,837 | +0.42(+4.31%) |
Nov 05, 2007 | 9.696 | 9.872 | 9.488 | 9.656 | 809,130 | -0.14(-1.39%) |
Nov 02, 2007 | 10.12 | 10.28 | 9.720 | 9.792 | 136,971 | -0.28(-2.78%) |
Nov 01, 2007 | 10.37 | 10.42 | 10.00 | 10.07 | 268,737 | -0.37(-3.52%) |
Oct 31, 2007 | 10.48 | 10.54 | 10.30 | 10.44 | 161,002 | +0.00(+0.00%) |
Oct 30, 2007 | 10.43 | 10.58 | 10.34 | 10.44 | 141,948 | -0.06(-0.61%) |
Oct 29, 2007 | 10.74 | 10.78 | 10.29 | 10.50 | 276,576 | -0.20(-1.87%) |
Oct 26, 2007 | 10.32 | 11.28 | 10.19 | 10.70 | 860,617 | +0.42(+4.04%) |
Oct 25, 2007 | 10.48 | 10.58 | 10.25 | 10.29 | 251,470 | -0.20(-1.91%) |
Oct 24, 2007 | 10.62 | 10.69 | 10.20 | 10.49 | 276,616 | -0.15(-1.43%) |
Oct 23, 2007 | 10.74 | 10.88 | 10.50 | 10.64 | 540,930 | +0.00(+0.00%) |
Oct 22, 2007 | 10.62 | 10.71 | 10.53 | 10.64 | 300,250 | -0.04(-0.37%) |
Oct 19, 2007 | 11.15 | 11.17 | 10.62 | 10.68 | 253,995 | -0.47(-4.23%) |
Oct 18, 2007 | 11.12 | 11.22 | 11.10 | 11.15 | 171,725 | -0.01(-0.07%) |
Oct 17, 2007 | 11.14 | 11.28 | 11.06 | 11.16 | 433,950 | +0.14(+1.23%) |
Oct 16, 2007 | 11.30 | 11.32 | 10.98 | 11.02 | 206,718 | -0.27(-2.41%) |
Oct 15, 2007 | 10.55 | 11.79 | 10.55 | 11.30 | 481,997 | +0.72(+6.81%) |
Oct 12, 2007 | 10.46 | 10.70 | 10.43 | 10.58 | 108,156 | +0.10(+0.92%) |
Oct 11, 2007 | 10.78 | 10.92 | 10.44 | 10.48 | 198,137 | -0.29(-2.67%) |
Oct 10, 2007 | 10.87 | 10.87 | 10.63 | 10.77 | 105,131 | -0.10(-0.96%) |
Oct 09, 2007 | 10.76 | 11.00 | 10.75 | 10.87 | 152,233 | +0.12(+1.12%) |
Oct 08, 2007 | 11.16 | 11.16 | 10.66 | 10.75 | 191,166 | -0.46(-4.07%) |
Oct 05, 2007 | 10.93 | 11.47 | 10.81 | 11.21 | 176,597 | +0.35(+3.24%) |
Oct 04, 2007 | 10.58 | 10.90 | 10.41 | 10.86 | 54,751 | +0.33(+3.12%) |
Oct 03, 2007 | 10.66 | 11.05 | 10.50 | 10.53 | 74,898 | -0.20(-1.86%) |
Oct 02, 2007 | 10.98 | 10.98 | 10.49 | 10.73 | 93,617 | -0.22(-1.97%) |
Oct 01, 2007 | 10.38 | 10.95 | 10.26 | 10.94 | 125,678 | +0.56(+5.39%) |
Sep 28, 2007 | 10.58 | 10.73 | 10.38 | 10.38 | 139,011 | -0.23(-2.19%) |
Sep 27, 2007 | 10.14 | 10.70 | 10.09 | 10.62 | 189,226 | +0.52(+5.15%) |
Sep 26, 2007 | 10.04 | 10.30 | 10.02 | 10.10 | 39,127 | +0.12(+1.20%) |
Sep 25, 2007 | 10.08 | 10.08 | 9.920 | 9.976 | 47,492 | -0.18(-1.81%) |
Sep 24, 2007 | 10.02 | 10.26 | 9.944 | 10.16 | 110,788 | +0.12(+1.20%) |
Sep 21, 2007 | 10.17 | 10.18 | 9.960 | 10.04 | 236,336 | -0.03(-0.32%) |
Sep 20, 2007 | 10.00 | 10.10 | 9.944 | 10.07 | 73,783 | +0.03(+0.32%) |
Sep 19, 2007 | 10.03 | 10.22 | 9.984 | 10.04 | 150,218 | +0.04(+0.40%) |
Sep 18, 2007 | 9.528 | 10.09 | 9.520 | 10.00 | 133,691 | +0.50(+5.31%) |
Sep 17, 2007 | 9.528 | 9.552 | 9.288 | 9.496 | 69,607 | -0.08(-0.84%) |
Sep 14, 2007 | 9.304 | 9.632 | 9.240 | 9.576 | 128,320 | +0.23(+2.48%) |
Sep 13, 2007 | 9.624 | 9.624 | 9.256 | 9.344 | 153,583 | -0.22(-2.26%) |
Sep 12, 2007 | 9.600 | 9.632 | 9.456 | 9.560 | 53,027 | -0.06(-0.58%) |
Sep 11, 2007 | 9.600 | 9.632 | 9.520 | 9.616 | 100,407 | +0.06(+0.67%) |
Sep 10, 2007 | 9.488 | 9.592 | 9.240 | 9.552 | 121,480 | +0.09(+0.93%) |
Sep 07, 2007 | 9.480 | 9.624 | 9.456 | 9.464 | 86,372 | -0.19(-1.99%) |
Sep 06, 2007 | 9.680 | 9.728 | 9.600 | 9.656 | 71,710 | +0.01(+0.08%) |
Sep 05, 2007 | 9.664 | 9.760 | 9.528 | 9.648 | 123,413 | -0.06(-0.58%) |