Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.53 | 12.69 | 12.16 | 12.39 | 19,324 | +0.10(+0.81%) |
Nov 29, 2007 | 11.79 | 12.40 | 11.75 | 12.29 | 14,413 | +0.54(+4.60%) |
Nov 28, 2007 | 10.96 | 11.80 | 10.96 | 11.75 | 16,154 | +0.60(+5.38%) |
Nov 27, 2007 | 11.16 | 11.22 | 10.83 | 11.15 | 14,140 | +0.03(+0.27%) |
Nov 26, 2007 | 10.95 | 11.25 | 10.95 | 11.12 | 34,737 | +0.06(+0.54%) |
Nov 23, 2007 | 10.87 | 11.09 | 10.86 | 11.06 | 5,400 | +0.26(+2.41%) |
Nov 21, 2007 | 10.77 | 11.11 | 10.51 | 10.80 | 27,817 | -0.08(-0.74%) |
Nov 20, 2007 | 11.10 | 11.25 | 10.79 | 10.88 | 31,295 | -0.33(-2.94%) |
Nov 19, 2007 | 11.38 | 11.42 | 11.21 | 11.21 | 17,403 | -0.17(-1.49%) |
Nov 16, 2007 | 11.31 | 11.46 | 11.22 | 11.38 | 17,515 | +0.06(+0.53%) |
Nov 15, 2007 | 11.60 | 11.60 | 11.32 | 11.32 | 9,910 | -0.28(-2.41%) |
Nov 14, 2007 | 11.99 | 12.19 | 11.59 | 11.60 | 16,069 | -0.45(-3.73%) |
Nov 13, 2007 | 12.00 | 12.10 | 11.97 | 12.05 | 15,592 | +0.08(+0.67%) |
Nov 12, 2007 | 12.00 | 12.08 | 11.90 | 11.97 | 8,825 | +0.05(+0.42%) |
Nov 09, 2007 | 11.80 | 12.04 | 11.80 | 11.92 | 17,364 | -0.14(-1.16%) |
Nov 08, 2007 | 12.15 | 12.25 | 11.94 | 12.06 | 15,632 | -0.10(-0.82%) |
Nov 07, 2007 | 12.50 | 12.56 | 12.16 | 12.16 | 12,400 | -0.45(-3.57%) |
Nov 06, 2007 | 12.28 | 12.61 | 12.28 | 12.61 | 17,077 | +0.10(+0.80%) |
Nov 05, 2007 | 12.27 | 12.53 | 12.26 | 12.51 | 11,402 | +0.19(+1.54%) |
Nov 02, 2007 | 12.43 | 12.45 | 12.32 | 12.32 | 9,854 | -0.20(-1.60%) |
Nov 01, 2007 | 12.29 | 12.71 | 12.29 | 12.52 | 15,198 | +0.01(+0.08%) |
Oct 31, 2007 | 12.40 | 12.86 | 12.40 | 12.51 | 27,792 | +0.17(+1.38%) |
Oct 30, 2007 | 12.31 | 12.41 | 12.31 | 12.34 | 24,530 | -0.15(-1.20%) |
Oct 29, 2007 | 12.43 | 12.65 | 12.43 | 12.49 | 19,655 | -0.22(-1.73%) |
Oct 26, 2007 | 12.70 | 12.83 | 12.70 | 12.71 | 18,286 | -0.04(-0.31%) |
Oct 25, 2007 | 13.00 | 13.00 | 12.00 | 12.75 | 38,647 | -0.89(-6.52%) |
Oct 24, 2007 | 12.88 | 13.75 | 12.88 | 13.64 | 41,959 | +0.89(+6.98%) |
Oct 23, 2007 | 12.70 | 12.77 | 12.67 | 12.75 | 9,700 | +0.07(+0.55%) |
Oct 22, 2007 | 12.57 | 12.81 | 12.34 | 12.68 | 9,200 | +0.18(+1.44%) |
Oct 19, 2007 | 12.54 | 12.56 | 12.45 | 12.50 | 12,840 | -0.20(-1.57%) |
Oct 18, 2007 | 12.74 | 12.74 | 12.65 | 12.70 | 11,292 | -0.04(-0.31%) |
Oct 17, 2007 | 12.49 | 12.86 | 12.49 | 12.74 | 27,750 | +0.31(+2.49%) |
Oct 16, 2007 | 12.45 | 12.45 | 12.35 | 12.43 | 30,568 | +0.03(+0.24%) |
Oct 15, 2007 | 12.46 | 12.48 | 12.33 | 12.40 | 18,037 | -0.10(-0.80%) |
Oct 12, 2007 | 12.65 | 12.75 | 12.44 | 12.50 | 20,700 | -0.20(-1.57%) |
Oct 11, 2007 | 12.79 | 12.86 | 12.65 | 12.70 | 3,755 | -0.19(-1.47%) |
Oct 10, 2007 | 12.74 | 12.96 | 12.70 | 12.89 | 9,552 | -0.03(-0.23%) |
Oct 09, 2007 | 12.70 | 12.92 | 12.65 | 12.92 | 21,865 | +0.17(+1.33%) |
Oct 08, 2007 | 12.50 | 12.78 | 12.50 | 12.75 | 23,064 | +0.20(+1.59%) |
Oct 05, 2007 | 12.47 | 12.56 | 12.41 | 12.55 | 4,867 | +0.02(+0.13%) |
Oct 04, 2007 | 12.49 | 12.57 | 12.44 | 12.53 | 3,085 | -0.06(-0.44%) |
Oct 03, 2007 | 12.34 | 12.59 | 12.14 | 12.59 | 6,900 | +0.18(+1.45%) |
Oct 02, 2007 | 12.20 | 12.41 | 12.20 | 12.41 | 3,510 | +0.19(+1.55%) |
Oct 01, 2007 | 12.22 | 12.25 | 12.14 | 12.22 | 4,737 | -0.08(-0.65%) |
Sep 28, 2007 | 12.12 | 12.30 | 12.12 | 12.30 | 6,943 | +0.09(+0.74%) |
Sep 27, 2007 | 12.25 | 12.28 | 12.10 | 12.21 | 6,440 | -0.10(-0.81%) |
Sep 26, 2007 | 12.24 | 12.33 | 12.24 | 12.31 | 4,946 | +0.20(+1.65%) |
Sep 25, 2007 | 12.08 | 12.24 | 12.01 | 12.11 | 7,939 | -0.08(-0.66%) |
Sep 24, 2007 | 12.30 | 12.38 | 12.14 | 12.19 | 5,729 | -0.17(-1.38%) |
Sep 21, 2007 | 12.21 | 12.38 | 12.17 | 12.36 | 7,626 | +0.09(+0.73%) |
Sep 20, 2007 | 12.55 | 12.57 | 11.50 | 12.27 | 51,167 | -0.30(-2.39%) |
Sep 19, 2007 | 12.50 | 12.70 | 12.50 | 12.57 | 15,313 | +0.23(+1.86%) |
Sep 18, 2007 | 12.15 | 12.34 | 11.92 | 12.34 | 14,460 | +0.22(+1.82%) |
Sep 17, 2007 | 12.31 | 12.38 | 12.08 | 12.12 | 12,962 | -0.23(-1.86%) |
Sep 14, 2007 | 12.57 | 12.66 | 12.35 | 12.35 | 9,292 | -0.22(-1.75%) |
Sep 13, 2007 | 12.62 | 12.72 | 12.51 | 12.57 | 9,617 | -0.08(-0.63%) |
Sep 12, 2007 | 12.60 | 12.88 | 12.48 | 12.65 | 15,383 | -0.02(-0.16%) |
Sep 11, 2007 | 12.90 | 12.90 | 12.27 | 12.67 | 28,434 | -0.07(-0.55%) |
Sep 10, 2007 | 12.90 | 12.92 | 12.71 | 12.74 | 8,305 | +0.02(+0.16%) |
Sep 07, 2007 | 12.90 | 12.90 | 12.71 | 12.72 | 7,007 | -0.16(-1.24%) |
Sep 06, 2007 | 12.90 | 12.94 | 12.80 | 12.88 | 10,929 | +0.14(+1.10%) |
Sep 05, 2007 | 12.83 | 12.99 | 12.71 | 12.74 | 13,794 | +0.01(+0.08%) |