Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.47 | 10.48 | 10.04 | 10.05 | 457,077 | -0.27(-2.65%) |
Nov 29, 2007 | 10.09 | 10.43 | 10.04 | 10.33 | 231,578 | +0.25(+2.46%) |
Nov 28, 2007 | 10.09 | 10.42 | 10.03 | 10.08 | 419,786 | -0.02(-0.17%) |
Nov 27, 2007 | 10.30 | 10.38 | 10.04 | 10.09 | 297,509 | -0.19(-1.83%) |
Nov 26, 2007 | 10.38 | 10.64 | 10.26 | 10.28 | 451,115 | -0.11(-1.07%) |
Nov 23, 2007 | 10.30 | 10.45 | 10.30 | 10.39 | 122,510 | +0.20(+1.93%) |
Nov 21, 2007 | 10.41 | 10.48 | 10.17 | 10.20 | 434,281 | -0.26(-2.45%) |
Nov 20, 2007 | 10.98 | 10.99 | 10.27 | 10.45 | 696,136 | -0.50(-4.61%) |
Nov 19, 2007 | 10.62 | 11.24 | 10.56 | 10.96 | 748,274 | +0.27(+2.48%) |
Nov 16, 2007 | 10.86 | 10.86 | 10.47 | 10.69 | 409,499 | -0.21(-1.96%) |
Nov 15, 2007 | 10.85 | 11.00 | 10.78 | 10.91 | 497,173 | +0.04(+0.39%) |
Nov 14, 2007 | 10.79 | 11.14 | 10.77 | 10.86 | 559,832 | +0.09(+0.87%) |
Nov 13, 2007 | 10.93 | 11.08 | 10.74 | 10.77 | 489,195 | -0.09(-0.79%) |
Nov 12, 2007 | 11.07 | 11.22 | 10.76 | 10.86 | 497,992 | -0.23(-2.08%) |
Nov 09, 2007 | 11.29 | 11.38 | 10.99 | 11.09 | 414,701 | -0.21(-1.89%) |
Nov 08, 2007 | 11.48 | 11.48 | 11.11 | 11.30 | 315,044 | -0.06(-0.53%) |
Nov 07, 2007 | 11.42 | 11.60 | 11.12 | 11.36 | 348,126 | -0.15(-1.26%) |
Nov 06, 2007 | 11.69 | 11.75 | 11.44 | 11.51 | 416,980 | -0.18(-1.54%) |
Nov 05, 2007 | 11.33 | 11.79 | 11.08 | 11.69 | 430,424 | +0.37(+3.25%) |
Nov 02, 2007 | 11.98 | 11.98 | 11.19 | 11.32 | 528,502 | -0.62(-5.16%) |
Nov 01, 2007 | 12.40 | 12.62 | 11.27 | 11.93 | 960,446 | -0.57(-4.58%) |
Oct 31, 2007 | 12.42 | 12.83 | 12.28 | 12.51 | 407,044 | +0.03(+0.28%) |
Oct 30, 2007 | 12.49 | 12.51 | 12.32 | 12.47 | 254,022 | -0.05(-0.41%) |
Oct 29, 2007 | 12.72 | 12.80 | 12.36 | 12.52 | 359,349 | -0.15(-1.21%) |
Oct 26, 2007 | 12.75 | 12.85 | 12.46 | 12.68 | 163,893 | +0.13(+1.02%) |
Oct 25, 2007 | 12.64 | 12.71 | 12.40 | 12.55 | 234,734 | +0.00(+0.00%) |
Oct 24, 2007 | 12.44 | 12.71 | 12.20 | 12.55 | 230,292 | -0.01(-0.07%) |
Oct 23, 2007 | 12.32 | 12.61 | 12.23 | 12.56 | 287,456 | +0.33(+2.73%) |
Oct 22, 2007 | 12.08 | 12.40 | 11.98 | 12.22 | 333,514 | -0.03(-0.21%) |
Oct 19, 2007 | 12.87 | 13.04 | 12.19 | 12.25 | 254,841 | -0.65(-5.04%) |
Oct 18, 2007 | 13.00 | 13.01 | 12.75 | 12.90 | 245,021 | -0.14(-1.05%) |
Oct 17, 2007 | 13.02 | 13.22 | 12.87 | 13.04 | 171,024 | +0.18(+1.40%) |
Oct 16, 2007 | 12.78 | 13.00 | 12.59 | 12.86 | 176,401 | +0.09(+0.67%) |
Oct 15, 2007 | 12.83 | 12.92 | 12.55 | 12.77 | 222,927 | -0.22(-1.71%) |
Oct 12, 2007 | 12.98 | 13.29 | 12.96 | 12.99 | 231,578 | +0.02(+0.13%) |
Oct 11, 2007 | 13.26 | 13.26 | 12.63 | 12.98 | 367,181 | -0.21(-1.62%) |
Oct 10, 2007 | 12.91 | 13.26 | 12.76 | 13.19 | 237,773 | +0.27(+2.12%) |
Oct 09, 2007 | 12.86 | 13.05 | 12.52 | 12.92 | 257,880 | +0.17(+1.34%) |
Oct 08, 2007 | 12.54 | 12.78 | 12.40 | 12.75 | 203,522 | +0.05(+0.40%) |
Oct 05, 2007 | 12.58 | 12.92 | 12.47 | 12.69 | 535,516 | +0.20(+1.57%) |
Oct 04, 2007 | 12.42 | 12.62 | 12.20 | 12.50 | 140,396 | +0.10(+0.83%) |
Oct 03, 2007 | 12.35 | 12.58 | 12.29 | 12.40 | 170,205 | -0.07(-0.55%) |
Oct 02, 2007 | 12.43 | 12.58 | 12.37 | 12.46 | 228,889 | +0.03(+0.28%) |
Oct 01, 2007 | 12.03 | 12.43 | 11.86 | 12.43 | 357,361 | +0.28(+2.32%) |
Sep 28, 2007 | 12.10 | 12.42 | 11.74 | 12.15 | 209,016 | +0.07(+0.57%) |
Sep 27, 2007 | 12.37 | 12.56 | 12.04 | 12.08 | 171,608 | -0.21(-1.74%) |
Sep 26, 2007 | 12.34 | 12.54 | 12.23 | 12.29 | 329,189 | +0.06(+0.49%) |
Sep 25, 2007 | 12.85 | 12.85 | 12.07 | 12.23 | 298,327 | -0.73(-5.61%) |
Sep 24, 2007 | 12.90 | 13.21 | 12.52 | 12.96 | 422,007 | -0.03(-0.20%) |
Sep 21, 2007 | 13.17 | 13.17 | 12.92 | 12.99 | 326,734 | -0.08(-0.59%) |
Sep 20, 2007 | 12.85 | 13.13 | 12.82 | 13.06 | 275,181 | +0.23(+1.80%) |
Sep 19, 2007 | 12.83 | 13.20 | 12.78 | 12.83 | 381,677 | +0.07(+0.54%) |
Sep 18, 2007 | 11.64 | 12.79 | 11.64 | 12.76 | 383,664 | +1.15(+9.87%) |
Sep 17, 2007 | 11.69 | 11.98 | 11.55 | 11.62 | 498,927 | +0.02(+0.15%) |
Sep 14, 2007 | 11.69 | 11.89 | 11.38 | 11.60 | 189,260 | -0.09(-0.73%) |
Sep 13, 2007 | 11.81 | 11.85 | 11.55 | 11.69 | 209,250 | -0.09(-0.80%) |
Sep 12, 2007 | 12.16 | 12.30 | 11.69 | 11.78 | 171,608 | -0.42(-3.44%) |
Sep 11, 2007 | 12.02 | 12.25 | 11.94 | 12.20 | 238,358 | +0.20(+1.64%) |
Sep 10, 2007 | 12.39 | 12.39 | 11.66 | 12.00 | 234,968 | -0.39(-3.17%) |
Sep 07, 2007 | 12.50 | 12.57 | 12.32 | 12.40 | 356,309 | -0.36(-2.82%) |
Sep 06, 2007 | 12.62 | 12.81 | 12.34 | 12.75 | 162,139 | +0.20(+1.57%) |
Sep 05, 2007 | 12.92 | 12.92 | 12.41 | 12.56 | 311,654 | -0.29(-2.26%) |