Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.31 | 11.58 | 11.23 | 11.38 | 210,100 | +0.04(+0.35%) |
Nov 29, 2007 | 11.30 | 11.42 | 11.18 | 11.34 | 102,600 | -0.10(-0.87%) |
Nov 28, 2007 | 11.10 | 11.50 | 11.10 | 11.44 | 339,500 | +0.34(+3.06%) |
Nov 27, 2007 | 10.83 | 11.11 | 10.75 | 11.10 | 274,387 | +0.38(+3.54%) |
Nov 26, 2007 | 10.88 | 10.99 | 10.63 | 10.72 | 161,412 | -0.22(-2.01%) |
Nov 23, 2007 | 10.92 | 11.05 | 10.88 | 10.94 | 198,300 | +0.01(+0.09%) |
Nov 21, 2007 | 10.74 | 11.01 | 10.66 | 10.93 | 185,800 | +0.05(+0.46%) |
Nov 20, 2007 | 10.81 | 10.91 | 10.75 | 10.88 | 296,400 | +0.01(+0.09%) |
Nov 19, 2007 | 11.03 | 11.10 | 10.82 | 10.87 | 371,345 | -0.06(-0.55%) |
Nov 16, 2007 | 11.00 | 11.03 | 10.85 | 10.93 | 512,800 | +0.05(+0.46%) |
Nov 15, 2007 | 10.67 | 10.94 | 10.54 | 10.88 | 190,089 | +0.06(+0.55%) |
Nov 14, 2007 | 10.42 | 11.45 | 10.42 | 10.82 | 436,800 | +0.55(+5.36%) |
Nov 13, 2007 | 9.850 | 10.34 | 9.840 | 10.27 | 203,006 | +0.41(+4.16%) |
Nov 12, 2007 | 9.930 | 10.04 | 9.690 | 9.860 | 260,600 | +0.04(+0.41%) |
Nov 09, 2007 | 9.970 | 10.33 | 9.820 | 9.820 | 311,900 | +0.05(+0.51%) |
Nov 08, 2007 | 10.29 | 10.38 | 9.560 | 9.770 | 465,302 | -0.49(-4.78%) |
Nov 07, 2007 | 10.71 | 10.92 | 10.05 | 10.26 | 309,900 | -0.53(-4.91%) |
Nov 06, 2007 | 11.12 | 11.20 | 10.50 | 10.79 | 226,600 | -0.22(-2.00%) |
Nov 05, 2007 | 10.62 | 11.14 | 10.62 | 11.01 | 234,170 | -0.10(-0.90%) |
Nov 02, 2007 | 11.14 | 11.24 | 11.02 | 11.11 | 158,300 | +0.10(+0.91%) |
Nov 01, 2007 | 11.15 | 11.15 | 11.01 | 11.01 | 108,700 | -0.35(-3.08%) |
Oct 31, 2007 | 11.20 | 11.39 | 11.05 | 11.36 | 133,300 | +0.26(+2.34%) |
Oct 30, 2007 | 11.08 | 11.15 | 11.05 | 11.10 | 56,200 | -0.13(-1.16%) |
Oct 29, 2007 | 11.14 | 11.35 | 11.05 | 11.23 | 180,300 | +0.14(+1.26%) |
Oct 26, 2007 | 10.97 | 11.11 | 10.94 | 11.09 | 186,600 | +0.04(+0.36%) |
Oct 25, 2007 | 11.14 | 11.14 | 10.89 | 11.05 | 173,400 | +0.05(+0.45%) |
Oct 24, 2007 | 11.00 | 11.04 | 10.84 | 11.00 | 100,100 | -0.04(-0.36%) |
Oct 23, 2007 | 11.17 | 11.18 | 10.97 | 11.04 | 151,900 | +0.08(+0.73%) |
Oct 22, 2007 | 10.85 | 10.99 | 10.29 | 10.96 | 321,400 | -0.18(-1.62%) |
Oct 19, 2007 | 11.00 | 11.35 | 11.00 | 11.14 | 251,300 | +0.18(+1.64%) |
Oct 18, 2007 | 10.84 | 11.02 | 10.76 | 10.96 | 256,400 | +0.07(+0.64%) |
Oct 17, 2007 | 10.67 | 10.89 | 10.56 | 10.89 | 251,000 | +0.39(+3.71%) |
Oct 16, 2007 | 10.47 | 10.53 | 10.36 | 10.50 | 158,800 | -0.01(-0.10%) |
Oct 15, 2007 | 10.71 | 10.80 | 10.46 | 10.51 | 234,400 | -0.25(-2.32%) |
Oct 12, 2007 | 10.64 | 10.79 | 10.44 | 10.76 | 253,200 | +0.07(+0.65%) |
Oct 11, 2007 | 10.79 | 10.87 | 10.58 | 10.69 | 279,800 | -0.10(-0.93%) |
Oct 10, 2007 | 11.04 | 11.05 | 10.74 | 10.79 | 203,000 | -0.18(-1.64%) |
Oct 09, 2007 | 10.89 | 11.02 | 10.78 | 10.97 | 280,600 | +0.11(+1.01%) |
Oct 08, 2007 | 11.05 | 11.17 | 10.80 | 10.86 | 118,500 | -0.27(-2.43%) |
Oct 05, 2007 | 11.03 | 11.25 | 11.03 | 11.13 | 374,500 | +0.21(+1.92%) |
Oct 04, 2007 | 10.95 | 11.14 | 10.90 | 10.92 | 279,100 | -0.03(-0.27%) |
Oct 03, 2007 | 10.80 | 11.10 | 10.80 | 10.95 | 361,800 | +0.17(+1.58%) |
Oct 02, 2007 | 10.94 | 11.05 | 10.71 | 10.78 | 316,500 | -0.27(-2.44%) |
Oct 01, 2007 | 11.33 | 11.46 | 10.90 | 11.05 | 316,500 | -0.35(-3.07%) |
Sep 28, 2007 | 11.70 | 11.71 | 11.28 | 11.40 | 159,600 | -0.31(-2.65%) |
Sep 27, 2007 | 11.27 | 11.73 | 11.22 | 11.71 | 214,600 | +0.48(+4.27%) |
Sep 26, 2007 | 11.15 | 11.25 | 11.12 | 11.23 | 174,300 | +0.06(+0.54%) |
Sep 25, 2007 | 11.01 | 11.31 | 10.76 | 11.17 | 240,500 | +0.03(+0.27%) |
Sep 24, 2007 | 11.16 | 11.37 | 11.08 | 11.14 | 154,600 | +0.08(+0.72%) |
Sep 21, 2007 | 11.43 | 11.43 | 10.96 | 11.06 | 215,700 | -0.28(-2.47%) |
Sep 20, 2007 | 11.29 | 11.49 | 11.22 | 11.34 | 303,700 | +0.15(+1.34%) |
Sep 19, 2007 | 10.95 | 11.25 | 10.94 | 11.19 | 275,300 | +0.25(+2.29%) |
Sep 18, 2007 | 10.99 | 11.01 | 10.77 | 10.94 | 390,200 | +0.08(+0.74%) |
Sep 17, 2007 | 11.02 | 11.02 | 10.73 | 10.86 | 179,400 | -0.16(-1.45%) |
Sep 14, 2007 | 11.05 | 11.10 | 10.95 | 11.02 | 185,200 | +0.02(+0.18%) |
Sep 13, 2007 | 11.00 | 11.12 | 10.91 | 11.00 | 143,900 | -0.07(-0.63%) |
Sep 12, 2007 | 10.98 | 11.12 | 10.89 | 11.07 | 200,300 | +0.12(+1.10%) |
Sep 11, 2007 | 10.89 | 11.00 | 10.86 | 10.95 | 336,200 | +0.06(+0.55%) |
Sep 10, 2007 | 10.64 | 11.00 | 10.64 | 10.89 | 349,100 | +0.16(+1.49%) |
Sep 07, 2007 | 10.65 | 10.83 | 10.62 | 10.73 | 302,600 | +0.15(+1.42%) |
Sep 06, 2007 | 10.90 | 11.02 | 10.43 | 10.58 | 448,300 | -0.33(-3.02%) |
Sep 05, 2007 | 10.87 | 11.15 | 10.81 | 10.91 | 252,400 | -0.18(-1.62%) |