Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.77 | 10.85 | 10.65 | 10.73 | 320,333 | +0.11(+1.07%) |
Nov 29, 2007 | 10.63 | 10.81 | 10.54 | 10.62 | 321,186 | -0.07(-0.62%) |
Nov 28, 2007 | 10.43 | 10.74 | 10.43 | 10.68 | 219,031 | +0.28(+2.70%) |
Nov 27, 2007 | 10.28 | 10.46 | 10.12 | 10.40 | 467,609 | +0.13(+1.24%) |
Nov 26, 2007 | 10.66 | 10.66 | 10.23 | 10.27 | 529,782 | -0.40(-3.74%) |
Nov 23, 2007 | 10.60 | 10.73 | 10.49 | 10.67 | 106,093 | +0.18(+1.71%) |
Nov 21, 2007 | 10.24 | 10.52 | 10.12 | 10.49 | 326,493 | +0.20(+1.96%) |
Nov 20, 2007 | 10.71 | 10.77 | 10.10 | 10.29 | 593,210 | -0.46(-4.28%) |
Nov 19, 2007 | 10.98 | 11.00 | 10.68 | 10.75 | 351,429 | -0.36(-3.27%) |
Nov 16, 2007 | 11.45 | 11.45 | 10.88 | 11.12 | 543,015 | -0.31(-2.69%) |
Nov 15, 2007 | 11.50 | 11.58 | 11.33 | 11.42 | 472,058 | -0.13(-1.14%) |
Nov 14, 2007 | 11.61 | 11.70 | 11.51 | 11.55 | 496,471 | -0.05(-0.45%) |
Nov 13, 2007 | 11.13 | 11.62 | 11.12 | 11.61 | 540,505 | +0.52(+4.66%) |
Nov 12, 2007 | 11.36 | 11.50 | 11.09 | 11.09 | 557,166 | -0.26(-2.32%) |
Nov 09, 2007 | 11.83 | 11.83 | 11.31 | 11.35 | 451,296 | -0.64(-5.30%) |
Nov 08, 2007 | 12.22 | 12.33 | 11.61 | 11.99 | 644,545 | -0.40(-3.22%) |
Nov 07, 2007 | 12.56 | 12.60 | 12.25 | 12.39 | 341,324 | -0.18(-1.46%) |
Nov 06, 2007 | 12.42 | 12.58 | 12.26 | 12.57 | 312,804 | +0.21(+1.67%) |
Nov 05, 2007 | 12.50 | 12.68 | 12.32 | 12.36 | 339,042 | -0.35(-2.72%) |
Nov 02, 2007 | 13.34 | 13.35 | 12.64 | 12.71 | 356,610 | -0.50(-3.75%) |
Nov 01, 2007 | 13.17 | 13.27 | 13.11 | 13.21 | 650,706 | -0.16(-1.21%) |
Oct 31, 2007 | 13.22 | 13.44 | 13.09 | 13.37 | 319,877 | +0.15(+1.16%) |
Oct 30, 2007 | 13.12 | 13.35 | 13.12 | 13.21 | 239,337 | +0.02(+0.13%) |
Oct 29, 2007 | 13.37 | 13.48 | 13.15 | 13.20 | 164,501 | -0.14(-1.08%) |
Oct 26, 2007 | 13.32 | 13.48 | 13.15 | 13.34 | 457,684 | +0.12(+0.89%) |
Oct 25, 2007 | 13.16 | 13.35 | 13.06 | 13.22 | 338,358 | +0.13(+1.00%) |
Oct 24, 2007 | 12.96 | 13.15 | 12.86 | 13.09 | 312,119 | +0.03(+0.24%) |
Oct 23, 2007 | 13.03 | 13.14 | 12.93 | 13.06 | 308,241 | +0.10(+0.78%) |
Oct 22, 2007 | 12.79 | 13.16 | 12.79 | 12.96 | 370,984 | -0.09(-0.71%) |
Oct 19, 2007 | 13.29 | 13.42 | 13.05 | 13.05 | 481,184 | -0.28(-2.07%) |
Oct 18, 2007 | 13.32 | 13.50 | 13.15 | 13.33 | 284,056 | -0.04(-0.29%) |
Oct 17, 2007 | 13.46 | 13.46 | 13.06 | 13.37 | 454,946 | +0.07(+0.49%) |
Oct 16, 2007 | 13.37 | 13.48 | 13.30 | 13.30 | 325,353 | -0.07(-0.56%) |
Oct 15, 2007 | 13.59 | 13.59 | 13.26 | 13.38 | 357,523 | -0.21(-1.55%) |
Oct 12, 2007 | 13.81 | 13.87 | 13.57 | 13.59 | 1,678,557 | -0.22(-1.59%) |
Oct 11, 2007 | 13.81 | 13.84 | 13.51 | 13.81 | 801,518 | +0.14(+1.03%) |
Oct 10, 2007 | 13.52 | 13.72 | 13.52 | 13.67 | 323,527 | -0.21(-1.49%) |
Oct 09, 2007 | 13.76 | 14.03 | 13.71 | 13.87 | 410,684 | +0.11(+0.83%) |
Oct 08, 2007 | 13.80 | 13.80 | 13.62 | 13.76 | 224,963 | +0.00(+0.00%) |
Oct 05, 2007 | 13.51 | 13.76 | 13.42 | 13.76 | 325,581 | +0.40(+2.99%) |
Oct 04, 2007 | 13.24 | 13.36 | 13.13 | 13.36 | 224,735 | +0.14(+1.06%) |
Oct 03, 2007 | 13.28 | 13.35 | 13.15 | 13.22 | 244,813 | -0.10(-0.72%) |
Oct 02, 2007 | 13.25 | 13.37 | 13.21 | 13.32 | 299,114 | -0.05(-0.39%) |
Oct 01, 2007 | 13.16 | 13.49 | 13.15 | 13.37 | 362,314 | +0.18(+1.40%) |
Sep 28, 2007 | 13.39 | 13.41 | 13.10 | 13.18 | 237,284 | -0.21(-1.54%) |
Sep 27, 2007 | 13.16 | 13.49 | 13.03 | 13.39 | 181,157 | +0.26(+1.97%) |
Sep 26, 2007 | 13.02 | 13.18 | 12.93 | 13.13 | 183,667 | +0.21(+1.66%) |
Sep 25, 2007 | 13.00 | 13.07 | 12.85 | 12.92 | 211,958 | -0.14(-1.07%) |
Sep 24, 2007 | 13.11 | 13.32 | 13.05 | 13.06 | 196,443 | +0.00(+0.03%) |
Sep 21, 2007 | 12.93 | 13.07 | 12.79 | 13.05 | 266,488 | +0.24(+1.85%) |
Sep 20, 2007 | 13.10 | 13.11 | 12.53 | 12.82 | 415,247 | -0.32(-2.40%) |
Sep 19, 2007 | 13.00 | 13.18 | 12.94 | 13.13 | 376,916 | +0.13(+0.98%) |
Sep 18, 2007 | 12.61 | 13.32 | 12.54 | 13.00 | 492,136 | +0.44(+3.52%) |
Sep 17, 2007 | 12.62 | 12.67 | 12.50 | 12.56 | 202,604 | -0.07(-0.52%) |
Sep 14, 2007 | 12.51 | 12.67 | 12.41 | 12.63 | 270,823 | -0.01(-0.07%) |
Sep 13, 2007 | 12.26 | 12.82 | 12.17 | 12.64 | 261,012 | +0.39(+3.19%) |
Sep 12, 2007 | 12.29 | 12.38 | 12.20 | 12.25 | 169,293 | -0.08(-0.68%) |
Sep 11, 2007 | 12.17 | 12.33 | 12.14 | 12.33 | 169,521 | +0.24(+1.99%) |
Sep 10, 2007 | 12.00 | 12.25 | 11.92 | 12.09 | 690,405 | -0.00(-0.04%) |
Sep 07, 2007 | 11.86 | 12.09 | 11.80 | 12.09 | 308,013 | +0.04(+0.33%) |
Sep 06, 2007 | 12.22 | 12.26 | 11.93 | 12.05 | 944,345 | -0.10(-0.83%) |
Sep 05, 2007 | 12.34 | 12.34 | 12.13 | 12.15 | 363,683 | -0.31(-2.46%) |