Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.75 | 10.87 | 10.37 | 10.46 | 57,000 | -0.21(-1.97%) |
Nov 29, 2007 | 10.26 | 10.77 | 10.26 | 10.67 | 65,100 | +0.38(+3.69%) |
Nov 28, 2007 | 10.61 | 10.61 | 10.08 | 10.29 | 127,400 | -0.25(-2.37%) |
Nov 27, 2007 | 10.28 | 10.65 | 10.17 | 10.54 | 82,200 | +0.30(+2.93%) |
Nov 26, 2007 | 10.38 | 10.58 | 10.17 | 10.24 | 60,450 | -0.26(-2.48%) |
Nov 23, 2007 | 10.32 | 10.72 | 10.29 | 10.50 | 25,400 | +0.24(+2.34%) |
Nov 21, 2007 | 10.76 | 10.76 | 10.00 | 10.26 | 87,500 | -0.53(-4.91%) |
Nov 20, 2007 | 11.11 | 11.15 | 10.75 | 10.79 | 46,000 | -0.36(-3.23%) |
Nov 19, 2007 | 11.53 | 11.53 | 10.99 | 11.15 | 95,500 | -0.31(-2.71%) |
Nov 16, 2007 | 11.40 | 11.54 | 11.39 | 11.46 | 59,300 | +0.16(+1.42%) |
Nov 15, 2007 | 11.40 | 11.74 | 11.19 | 11.30 | 53,800 | -0.05(-0.44%) |
Nov 14, 2007 | 11.43 | 11.52 | 11.34 | 11.35 | 59,600 | -0.12(-1.05%) |
Nov 13, 2007 | 11.24 | 11.53 | 11.11 | 11.47 | 293,800 | +0.22(+1.96%) |
Nov 12, 2007 | 11.30 | 11.46 | 11.01 | 11.25 | 104,900 | -0.21(-1.83%) |
Nov 09, 2007 | 11.70 | 11.96 | 11.35 | 11.46 | 104,400 | -0.23(-1.97%) |
Nov 08, 2007 | 11.50 | 11.90 | 11.50 | 11.69 | 220,900 | +0.04(+0.34%) |
Nov 07, 2007 | 11.72 | 11.88 | 11.59 | 11.65 | 78,400 | -0.17(-1.44%) |
Nov 06, 2007 | 11.43 | 11.91 | 11.17 | 11.82 | 138,900 | +0.72(+6.49%) |
Nov 05, 2007 | 12.03 | 12.03 | 11.02 | 11.10 | 172,000 | -0.92(-7.65%) |
Nov 02, 2007 | 11.90 | 12.08 | 11.86 | 12.02 | 65,600 | +0.07(+0.59%) |
Nov 01, 2007 | 12.40 | 12.40 | 11.85 | 11.95 | 111,200 | -0.50(-4.02%) |
Oct 31, 2007 | 12.77 | 12.93 | 12.00 | 12.45 | 278,300 | -0.27(-2.12%) |
Oct 30, 2007 | 12.70 | 13.13 | 12.22 | 12.72 | 204,500 | +0.52(+4.26%) |
Oct 29, 2007 | 13.25 | 13.25 | 12.05 | 12.20 | 114,600 | -0.80(-6.15%) |
Oct 26, 2007 | 12.43 | 13.30 | 12.35 | 13.00 | 264,000 | +0.54(+4.33%) |
Oct 25, 2007 | 11.95 | 12.49 | 11.82 | 12.46 | 184,600 | +0.57(+4.79%) |
Oct 24, 2007 | 11.88 | 12.00 | 11.68 | 11.89 | 59,700 | +0.07(+0.59%) |
Oct 23, 2007 | 11.43 | 11.89 | 11.43 | 11.82 | 106,100 | +0.42(+3.68%) |
Oct 22, 2007 | 11.06 | 11.75 | 11.00 | 11.40 | 137,200 | +0.34(+3.07%) |
Oct 19, 2007 | 11.65 | 11.68 | 11.05 | 11.06 | 51,400 | -0.62(-5.31%) |
Oct 18, 2007 | 11.70 | 11.75 | 11.49 | 11.68 | 54,600 | +0.06(+0.52%) |
Oct 17, 2007 | 11.15 | 11.73 | 11.15 | 11.62 | 65,600 | +0.55(+4.97%) |
Oct 16, 2007 | 11.15 | 11.15 | 10.94 | 11.07 | 77,500 | -0.06(-0.54%) |
Oct 15, 2007 | 11.75 | 11.75 | 11.02 | 11.13 | 63,000 | -0.61(-5.20%) |
Oct 12, 2007 | 10.98 | 11.74 | 10.97 | 11.74 | 93,100 | +0.77(+7.02%) |
Oct 11, 2007 | 11.13 | 11.26 | 10.92 | 10.97 | 24,500 | -0.22(-1.97%) |
Oct 10, 2007 | 11.47 | 11.47 | 10.84 | 11.19 | 67,900 | -0.28(-2.44%) |
Oct 09, 2007 | 11.32 | 11.80 | 11.31 | 11.47 | 73,900 | +0.09(+0.79%) |
Oct 08, 2007 | 10.94 | 11.38 | 10.92 | 11.38 | 51,700 | +0.33(+2.99%) |
Oct 05, 2007 | 11.05 | 11.23 | 10.78 | 11.05 | 50,800 | -0.09(-0.81%) |
Oct 04, 2007 | 11.14 | 11.18 | 11.00 | 11.14 | 37,700 | -0.11(-0.98%) |
Oct 03, 2007 | 11.30 | 11.38 | 11.22 | 11.25 | 31,400 | -0.09(-0.79%) |
Oct 02, 2007 | 11.10 | 11.55 | 11.00 | 11.34 | 111,300 | +0.17(+1.52%) |
Oct 01, 2007 | 11.42 | 11.71 | 11.07 | 11.17 | 173,400 | -0.16(-1.41%) |
Sep 28, 2007 | 11.25 | 11.75 | 11.07 | 11.33 | 115,300 | +0.06(+0.53%) |
Sep 27, 2007 | 11.16 | 11.29 | 11.06 | 11.27 | 122,400 | +0.07(+0.63%) |
Sep 26, 2007 | 10.80 | 11.40 | 10.78 | 11.20 | 74,900 | +0.46(+4.28%) |
Sep 25, 2007 | 10.52 | 10.94 | 10.52 | 10.74 | 58,000 | +0.25(+2.38%) |
Sep 24, 2007 | 10.69 | 10.69 | 10.39 | 10.49 | 61,700 | -0.16(-1.50%) |
Sep 21, 2007 | 10.56 | 10.90 | 10.56 | 10.65 | 66,000 | +0.05(+0.47%) |
Sep 20, 2007 | 10.55 | 10.79 | 10.44 | 10.60 | 65,500 | -0.02(-0.19%) |
Sep 19, 2007 | 10.07 | 10.70 | 10.07 | 10.62 | 104,700 | +0.62(+6.20%) |
Sep 18, 2007 | 9.980 | 10.05 | 9.860 | 10.00 | 52,900 | +0.04(+0.40%) |
Sep 17, 2007 | 10.00 | 10.00 | 9.870 | 9.960 | 56,300 | -0.03(-0.30%) |
Sep 14, 2007 | 10.40 | 10.40 | 9.890 | 9.990 | 43,800 | -0.44(-4.22%) |
Sep 13, 2007 | 10.34 | 10.54 | 10.26 | 10.43 | 26,100 | +0.09(+0.87%) |
Sep 12, 2007 | 10.30 | 10.64 | 10.30 | 10.34 | 68,200 | +0.03(+0.29%) |
Sep 11, 2007 | 10.35 | 10.39 | 10.09 | 10.31 | 37,200 | -0.04(-0.39%) |
Sep 10, 2007 | 10.29 | 10.36 | 9.990 | 10.35 | 78,800 | +0.07(+0.68%) |
Sep 07, 2007 | 10.14 | 10.30 | 9.930 | 10.28 | 92,800 | +0.10(+0.98%) |
Sep 06, 2007 | 10.30 | 10.51 | 10.16 | 10.18 | 126,500 | -0.07(-0.68%) |
Sep 05, 2007 | 10.53 | 10.53 | 10.20 | 10.25 | 54,300 | -0.26(-2.47%) |