Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.655 | 8.664 | 8.234 | 8.329 | 451,535 | -0.22(-2.54%) |
Nov 29, 2007 | 8.853 | 8.889 | 8.438 | 8.546 | 224,861 | -0.24(-2.77%) |
Nov 28, 2007 | 8.384 | 8.953 | 8.365 | 8.790 | 293,406 | +0.48(+5.76%) |
Nov 27, 2007 | 8.113 | 8.356 | 7.769 | 8.311 | 421,793 | +0.21(+2.56%) |
Nov 26, 2007 | 8.835 | 8.889 | 8.094 | 8.103 | 510,866 | -0.77(-8.66%) |
Nov 23, 2007 | 9.025 | 9.025 | 8.826 | 8.871 | 193,434 | -0.10(-1.11%) |
Nov 21, 2007 | 8.989 | 9.079 | 8.745 | 8.971 | 498,749 | -0.09(-1.00%) |
Nov 20, 2007 | 9.251 | 9.395 | 8.591 | 9.061 | 830,746 | +0.01(+0.10%) |
Nov 19, 2007 | 10.21 | 10.21 | 8.935 | 9.052 | 1,455,591 | -1.22(-11.87%) |
Nov 16, 2007 | 10.63 | 10.71 | 9.522 | 10.27 | 3,697,784 | -5.22(-33.70%) |
Nov 15, 2007 | 13.95 | 16.19 | 13.92 | 15.49 | 934,695 | +1.45(+10.29%) |
Nov 14, 2007 | 13.79 | 14.13 | 13.58 | 14.05 | 268,628 | +0.33(+2.37%) |
Nov 13, 2007 | 13.17 | 13.99 | 13.14 | 13.72 | 554,209 | +0.65(+4.98%) |
Nov 12, 2007 | 13.28 | 13.28 | 13.02 | 13.07 | 422,161 | -0.20(-1.50%) |
Nov 09, 2007 | 12.58 | 13.40 | 12.36 | 13.27 | 380,011 | +0.55(+4.33%) |
Nov 08, 2007 | 13.93 | 13.93 | 12.58 | 12.72 | 496,600 | -1.08(-7.85%) |
Nov 07, 2007 | 14.29 | 14.54 | 13.67 | 13.80 | 184,377 | -0.70(-4.80%) |
Nov 06, 2007 | 14.32 | 14.63 | 14.03 | 14.50 | 208,423 | +0.20(+1.39%) |
Nov 05, 2007 | 13.89 | 14.35 | 13.85 | 14.30 | 180,650 | +0.20(+1.41%) |
Nov 02, 2007 | 14.35 | 14.35 | 13.82 | 14.10 | 316,901 | -0.09(-0.64%) |
Nov 01, 2007 | 14.96 | 14.96 | 13.91 | 14.19 | 351,318 | -0.72(-4.85%) |
Oct 31, 2007 | 14.79 | 15.18 | 14.26 | 14.92 | 294,225 | +0.22(+1.48%) |
Oct 30, 2007 | 14.98 | 15.05 | 14.63 | 14.70 | 98,651 | -0.32(-2.11%) |
Oct 29, 2007 | 15.21 | 15.46 | 14.73 | 15.01 | 221,188 | -0.15(-1.01%) |
Oct 26, 2007 | 14.12 | 15.24 | 13.75 | 15.17 | 365,698 | +1.05(+7.42%) |
Oct 25, 2007 | 13.90 | 14.73 | 13.84 | 14.12 | 159,259 | +0.21(+1.49%) |
Oct 24, 2007 | 14.30 | 14.34 | 13.59 | 13.91 | 200,523 | -0.52(-3.63%) |
Oct 23, 2007 | 14.53 | 14.53 | 14.12 | 14.44 | 72,924 | -0.03(-0.19%) |
Oct 22, 2007 | 13.97 | 14.59 | 13.73 | 14.46 | 125,304 | +0.37(+2.63%) |
Oct 19, 2007 | 14.79 | 14.79 | 14.06 | 14.09 | 163,742 | -0.72(-4.88%) |
Oct 18, 2007 | 14.87 | 14.99 | 14.53 | 14.82 | 172,351 | -0.10(-0.67%) |
Oct 17, 2007 | 15.05 | 15.10 | 14.56 | 14.92 | 311,373 | -0.03(-0.18%) |
Oct 16, 2007 | 14.75 | 15.00 | 14.75 | 14.94 | 316,683 | +0.01(+0.06%) |
Oct 15, 2007 | 14.77 | 14.96 | 14.69 | 14.93 | 435,853 | +0.22(+1.47%) |
Oct 12, 2007 | 14.41 | 14.77 | 14.41 | 14.72 | 139,999 | +0.27(+1.88%) |
Oct 11, 2007 | 14.60 | 14.62 | 14.25 | 14.45 | 263,290 | -0.14(-0.93%) |
Oct 10, 2007 | 14.55 | 14.59 | 14.31 | 14.58 | 288,200 | -0.05(-0.37%) |
Oct 09, 2007 | 14.44 | 14.68 | 14.28 | 14.63 | 241,334 | +0.21(+1.44%) |
Oct 08, 2007 | 14.54 | 14.54 | 14.17 | 14.43 | 78,032 | +0.00(+0.00%) |
Oct 05, 2007 | 13.90 | 14.62 | 13.61 | 14.43 | 326,297 | +0.70(+5.07%) |
Oct 04, 2007 | 13.92 | 14.22 | 13.68 | 13.73 | 120,821 | -0.19(-1.36%) |
Oct 03, 2007 | 14.00 | 14.05 | 13.61 | 13.92 | 187,698 | -0.14(-0.96%) |
Oct 02, 2007 | 13.55 | 14.45 | 13.47 | 14.06 | 292,075 | +0.36(+2.64%) |
Oct 01, 2007 | 13.34 | 13.91 | 13.16 | 13.70 | 285,502 | +0.43(+3.27%) |
Sep 28, 2007 | 13.26 | 13.42 | 13.21 | 13.26 | 146,430 | -0.04(-0.27%) |
Sep 27, 2007 | 13.23 | 13.47 | 13.10 | 13.30 | 158,087 | +0.15(+1.17%) |
Sep 26, 2007 | 13.06 | 13.47 | 13.01 | 13.14 | 113,187 | +0.19(+1.46%) |
Sep 25, 2007 | 12.86 | 13.00 | 12.74 | 12.95 | 108,992 | -0.01(-0.07%) |
Sep 24, 2007 | 13.36 | 13.43 | 12.86 | 12.96 | 635,970 | -0.42(-3.17%) |
Sep 21, 2007 | 13.13 | 14.00 | 13.13 | 13.39 | 365,697 | +0.39(+2.99%) |
Sep 20, 2007 | 13.13 | 13.26 | 12.87 | 13.00 | 156,449 | -0.19(-1.44%) |
Sep 19, 2007 | 13.19 | 13.55 | 12.86 | 13.19 | 203,768 | +0.15(+1.18%) |
Sep 18, 2007 | 12.24 | 13.09 | 12.01 | 13.04 | 233,790 | +0.95(+7.85%) |
Sep 17, 2007 | 12.58 | 12.68 | 11.95 | 12.09 | 208,204 | -0.64(-5.04%) |
Sep 14, 2007 | 12.58 | 12.75 | 12.58 | 12.73 | 131,884 | -0.03(-0.21%) |
Sep 13, 2007 | 12.94 | 13.00 | 12.58 | 12.76 | 127,805 | -0.05(-0.42%) |
Sep 12, 2007 | 13.29 | 13.33 | 12.75 | 12.81 | 209,675 | -0.51(-3.80%) |
Sep 11, 2007 | 12.92 | 13.43 | 12.89 | 13.32 | 222,812 | +0.44(+3.44%) |
Sep 10, 2007 | 13.35 | 13.36 | 12.58 | 12.87 | 295,496 | -0.35(-2.66%) |
Sep 07, 2007 | 14.00 | 14.00 | 13.17 | 13.23 | 746,488 | -1.07(-7.46%) |
Sep 06, 2007 | 14.16 | 14.35 | 13.92 | 14.29 | 394,536 | +0.18(+1.28%) |
Sep 05, 2007 | 13.83 | 14.16 | 13.60 | 14.11 | 399,566 | +0.16(+1.17%) |