Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.850 | 9.110 | 8.550 | 8.990 | 543,536 | +0.26(+2.98%) |
Nov 29, 2007 | 8.590 | 8.830 | 8.400 | 8.730 | 366,614 | +0.14(+1.63%) |
Nov 28, 2007 | 8.080 | 9.120 | 7.910 | 8.590 | 1,522,379 | +0.59(+7.37%) |
Nov 27, 2007 | 8.500 | 8.570 | 7.800 | 8.000 | 540,196 | +0.03(+0.38%) |
Nov 26, 2007 | 8.070 | 8.320 | 7.850 | 7.970 | 961,897 | -0.07(-0.87%) |
Nov 23, 2007 | 8.080 | 8.190 | 7.960 | 8.040 | 69,040 | +0.03(+0.37%) |
Nov 21, 2007 | 8.050 | 8.070 | 7.780 | 8.010 | 379,763 | -0.15(-1.84%) |
Nov 20, 2007 | 8.080 | 8.250 | 7.470 | 8.160 | 858,778 | +0.08(+0.99%) |
Nov 19, 2007 | 8.060 | 8.404 | 7.940 | 8.080 | 877,389 | +0.03(+0.37%) |
Nov 16, 2007 | 8.040 | 8.260 | 7.760 | 8.050 | 571,134 | +0.00(+0.00%) |
Nov 15, 2007 | 8.000 | 8.170 | 7.820 | 8.050 | 740,757 | +0.03(+0.37%) |
Nov 14, 2007 | 8.330 | 8.330 | 7.960 | 8.020 | 369,699 | -0.30(-3.61%) |
Nov 13, 2007 | 8.160 | 8.570 | 8.000 | 8.320 | 654,288 | +0.26(+3.23%) |
Nov 12, 2007 | 8.420 | 8.420 | 7.950 | 8.060 | 649,083 | -0.24(-2.89%) |
Nov 09, 2007 | 8.910 | 9.070 | 8.240 | 8.300 | 1,074,919 | -0.93(-10.08%) |
Nov 08, 2007 | 10.00 | 10.09 | 8.700 | 9.230 | 1,439,341 | -0.47(-4.85%) |
Nov 07, 2007 | 9.600 | 10.05 | 9.600 | 9.700 | 1,481,040 | -0.51(-5.00%) |
Nov 06, 2007 | 10.56 | 10.70 | 9.820 | 10.21 | 1,194,539 | -0.46(-4.31%) |
Nov 05, 2007 | 11.01 | 11.18 | 10.64 | 10.67 | 763,983 | -0.46(-4.13%) |
Nov 02, 2007 | 13.15 | 13.20 | 11.05 | 11.13 | 3,754,624 | -0.02(-0.18%) |
Nov 01, 2007 | 12.30 | 12.31 | 10.83 | 11.15 | 6,008,492 | -3.85(-25.67%) |
Oct 31, 2007 | 14.90 | 15.36 | 14.43 | 15.00 | 700,300 | +0.06(+0.40%) |
Oct 30, 2007 | 15.41 | 15.41 | 14.90 | 14.94 | 444,695 | -0.46(-2.99%) |
Oct 29, 2007 | 15.71 | 15.84 | 15.16 | 15.40 | 439,947 | -0.32(-2.04%) |
Oct 26, 2007 | 16.41 | 16.64 | 15.50 | 15.72 | 445,339 | -0.52(-3.20%) |
Oct 25, 2007 | 16.52 | 16.54 | 16.12 | 16.24 | 277,601 | -0.17(-1.04%) |
Oct 24, 2007 | 16.47 | 16.51 | 15.95 | 16.41 | 276,234 | -0.10(-0.61%) |
Oct 23, 2007 | 17.10 | 17.13 | 16.07 | 16.51 | 605,278 | -0.43(-2.54%) |
Oct 22, 2007 | 17.37 | 17.60 | 16.61 | 16.94 | 424,000 | -0.47(-2.70%) |
Oct 19, 2007 | 17.95 | 17.95 | 17.40 | 17.41 | 411,274 | -0.57(-3.17%) |
Oct 18, 2007 | 17.91 | 18.32 | 17.35 | 17.98 | 516,815 | -0.02(-0.11%) |
Oct 17, 2007 | 19.39 | 19.39 | 17.74 | 18.00 | 875,393 | -1.34(-6.93%) |
Oct 16, 2007 | 17.93 | 19.40 | 17.72 | 19.34 | 1,511,927 | +1.31(+7.27%) |
Oct 15, 2007 | 17.06 | 18.68 | 16.85 | 18.03 | 895,884 | +1.01(+5.93%) |
Oct 12, 2007 | 17.18 | 17.50 | 16.76 | 17.02 | 337,990 | -0.19(-1.10%) |
Oct 11, 2007 | 17.02 | 17.46 | 16.89 | 17.21 | 1,123,039 | +0.19(+1.12%) |
Oct 10, 2007 | 15.42 | 17.58 | 15.40 | 17.02 | 1,648,638 | +1.63(+10.59%) |
Oct 09, 2007 | 14.27 | 15.55 | 14.27 | 15.39 | 883,540 | +1.11(+7.77%) |
Oct 08, 2007 | 14.41 | 14.55 | 14.17 | 14.28 | 303,831 | -0.10(-0.70%) |
Oct 05, 2007 | 14.02 | 14.66 | 13.97 | 14.38 | 353,433 | +0.41(+2.93%) |
Oct 04, 2007 | 14.27 | 14.29 | 13.80 | 13.97 | 346,967 | -0.18(-1.27%) |
Oct 03, 2007 | 13.48 | 14.27 | 13.48 | 14.15 | 524,852 | +0.59(+4.35%) |
Oct 02, 2007 | 14.17 | 14.22 | 13.56 | 13.56 | 355,419 | -0.64(-4.51%) |
Oct 01, 2007 | 13.87 | 14.25 | 13.79 | 14.20 | 407,715 | +0.29(+2.08%) |
Sep 28, 2007 | 13.36 | 13.92 | 13.24 | 13.91 | 578,157 | +0.51(+3.81%) |
Sep 27, 2007 | 13.93 | 14.15 | 13.36 | 13.40 | 416,970 | -0.22(-1.62%) |
Sep 26, 2007 | 13.81 | 13.95 | 13.23 | 13.62 | 454,242 | -0.13(-0.95%) |
Sep 25, 2007 | 13.85 | 14.10 | 13.63 | 13.75 | 311,434 | -0.20(-1.43%) |
Sep 24, 2007 | 14.94 | 14.94 | 13.84 | 13.95 | 556,483 | -1.07(-7.12%) |
Sep 21, 2007 | 15.45 | 15.45 | 14.95 | 15.02 | 561,322 | -0.43(-2.78%) |
Sep 20, 2007 | 15.52 | 15.63 | 15.39 | 15.45 | 186,940 | -0.12(-0.77%) |
Sep 19, 2007 | 15.03 | 15.61 | 14.42 | 15.57 | 701,011 | +0.57(+3.80%) |
Sep 18, 2007 | 14.81 | 15.01 | 14.58 | 15.00 | 279,850 | +0.14(+0.94%) |
Sep 17, 2007 | 15.00 | 15.00 | 14.74 | 14.86 | 219,489 | -0.15(-1.00%) |
Sep 14, 2007 | 15.05 | 15.15 | 14.95 | 15.01 | 116,770 | -0.07(-0.46%) |
Sep 13, 2007 | 14.82 | 15.25 | 14.72 | 15.08 | 191,555 | +0.35(+2.38%) |
Sep 12, 2007 | 14.54 | 15.20 | 14.40 | 14.73 | 433,061 | +0.34(+2.36%) |
Sep 11, 2007 | 14.40 | 14.55 | 13.99 | 14.39 | 384,714 | +0.12(+0.84%) |
Sep 10, 2007 | 14.30 | 14.47 | 14.18 | 14.27 | 260,090 | +0.30(+2.15%) |
Sep 07, 2007 | 14.13 | 14.13 | 13.75 | 13.97 | 388,095 | -0.29(-2.03%) |
Sep 06, 2007 | 14.41 | 14.57 | 14.13 | 14.26 | 898,394 | -0.16(-1.11%) |
Sep 05, 2007 | 14.82 | 14.97 | 14.38 | 14.42 | 2,059,746 | -0.43(-2.90%) |