Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.07 | 10.29 | 9.970 | 10.13 | 186,261 | +0.06(+0.60%) |
Nov 29, 2007 | 10.21 | 10.28 | 10.00 | 10.07 | 139,228 | -0.20(-1.95%) |
Nov 28, 2007 | 9.980 | 10.28 | 9.980 | 10.27 | 90,721 | +0.21(+2.09%) |
Nov 27, 2007 | 10.06 | 10.18 | 10.02 | 10.06 | 167,245 | -0.09(-0.89%) |
Nov 26, 2007 | 10.55 | 10.78 | 10.00 | 10.15 | 261,408 | -0.59(-5.49%) |
Nov 23, 2007 | 10.70 | 10.74 | 10.35 | 10.74 | 79,191 | +0.20(+1.90%) |
Nov 21, 2007 | 10.61 | 10.70 | 10.30 | 10.54 | 133,453 | -0.27(-2.50%) |
Nov 20, 2007 | 10.81 | 11.18 | 10.60 | 10.81 | 257,189 | +0.01(+0.09%) |
Nov 19, 2007 | 10.87 | 11.09 | 10.37 | 10.80 | 75,389 | -0.07(-0.64%) |
Nov 16, 2007 | 11.00 | 11.17 | 10.83 | 10.87 | 106,390 | +0.18(+1.68%) |
Nov 15, 2007 | 10.32 | 10.84 | 10.32 | 10.69 | 127,226 | +0.01(+0.09%) |
Nov 14, 2007 | 10.75 | 10.78 | 10.54 | 10.68 | 98,506 | +0.00(+0.00%) |
Nov 13, 2007 | 10.46 | 10.68 | 10.32 | 10.68 | 63,147 | +0.28(+2.69%) |
Nov 12, 2007 | 10.76 | 10.81 | 10.40 | 10.40 | 142,005 | -0.64(-5.80%) |
Nov 09, 2007 | 11.06 | 11.06 | 10.77 | 11.04 | 106,985 | -0.02(-0.18%) |
Nov 08, 2007 | 11.50 | 11.50 | 10.76 | 11.06 | 161,511 | -0.34(-2.98%) |
Nov 07, 2007 | 11.40 | 11.59 | 11.11 | 11.40 | 3,188,465 | -0.14(-1.21%) |
Nov 06, 2007 | 11.60 | 11.60 | 11.25 | 11.54 | 404,353 | +0.11(+0.96%) |
Nov 05, 2007 | 11.69 | 11.69 | 11.20 | 11.43 | 268,097 | -0.32(-2.72%) |
Nov 02, 2007 | 11.63 | 11.80 | 11.51 | 11.75 | 270,212 | +0.05(+0.43%) |
Nov 01, 2007 | 11.88 | 11.98 | 11.62 | 11.70 | 187,460 | -0.35(-2.90%) |
Oct 31, 2007 | 12.22 | 12.22 | 11.82 | 12.05 | 491,505 | -0.01(-0.08%) |
Oct 30, 2007 | 12.30 | 12.30 | 11.92 | 12.06 | 234,038 | -0.24(-1.95%) |
Oct 29, 2007 | 12.09 | 12.30 | 11.88 | 12.30 | 346,067 | +0.32(+2.67%) |
Oct 26, 2007 | 11.95 | 12.12 | 11.87 | 11.98 | 107,855 | +0.20(+1.70%) |
Oct 25, 2007 | 11.74 | 11.80 | 11.57 | 11.78 | 193,486 | +0.23(+1.99%) |
Oct 24, 2007 | 11.50 | 11.60 | 11.35 | 11.55 | 151,465 | +0.00(+0.00%) |
Oct 23, 2007 | 11.48 | 11.67 | 11.20 | 11.55 | 293,732 | -0.47(-3.91%) |
Oct 19, 2007 | 12.18 | 12.18 | 11.74 | 12.02 | 563,294 | -0.08(-0.66%) |
Oct 18, 2007 | 11.49 | 12.30 | 11.32 | 12.10 | 292,026 | +0.85(+7.56%) |
Oct 17, 2007 | 11.65 | 11.68 | 10.85 | 11.25 | 280,947 | -0.37(-3.18%) |
Oct 16, 2007 | 12.24 | 12.40 | 11.57 | 11.62 | 504,558 | -0.37(-3.09%) |
Oct 15, 2007 | 12.38 | 12.50 | 11.80 | 11.99 | 542,361 | +0.79(+7.05%) |
Oct 12, 2007 | 10.75 | 11.68 | 10.75 | 11.20 | 317,718 | +0.48(+4.48%) |
Oct 11, 2007 | 10.77 | 10.95 | 10.60 | 10.72 | 630,456 | +0.32(+3.08%) |
Oct 10, 2007 | 10.24 | 10.45 | 10.23 | 10.40 | 609,284 | +0.60(+6.12%) |
Oct 09, 2007 | 9.230 | 9.820 | 9.230 | 9.800 | 995,634 | +0.46(+4.93%) |
Oct 08, 2007 | 9.190 | 9.350 | 9.110 | 9.340 | 188,289 | +0.00(+0.00%) |
Oct 05, 2007 | 9.190 | 9.350 | 9.110 | 9.340 | 188,289 | +0.12(+1.30%) |
Oct 04, 2007 | 8.960 | 9.220 | 8.950 | 9.220 | 129,354 | +0.10(+1.10%) |
Oct 03, 2007 | 9.160 | 9.300 | 9.100 | 9.120 | 306,291 | -0.03(-0.33%) |
Oct 02, 2007 | 8.900 | 9.200 | 8.900 | 9.150 | 380,263 | -0.05(-0.54%) |
Oct 01, 2007 | 9.000 | 9.200 | 9.000 | 9.200 | 458,846 | +0.20(+2.22%) |
Sep 28, 2007 | 9.070 | 9.390 | 8.910 | 9.000 | 354,146 | +0.19(+2.16%) |
Sep 27, 2007 | 8.730 | 8.830 | 8.620 | 8.810 | 144,656 | +0.30(+3.53%) |
Sep 26, 2007 | 8.460 | 8.620 | 8.420 | 8.510 | 302,530 | +0.17(+2.04%) |
Sep 25, 2007 | 8.220 | 8.410 | 8.220 | 8.340 | 112,687 | -0.16(-1.88%) |
Sep 24, 2007 | 8.450 | 8.630 | 8.450 | 8.500 | 190,095 | +0.00(+0.00%) |
Sep 21, 2007 | 8.750 | 8.840 | 8.350 | 8.500 | 243,521 | -0.29(-3.30%) |
Sep 20, 2007 | 8.830 | 8.850 | 8.660 | 8.790 | 210,581 | +0.06(+0.69%) |
Sep 19, 2007 | 8.850 | 8.930 | 8.580 | 8.730 | 286,814 | -0.17(-1.91%) |
Sep 18, 2007 | 8.710 | 9.000 | 8.390 | 8.900 | 419,120 | +0.18(+2.06%) |
Sep 17, 2007 | 8.880 | 8.880 | 8.670 | 8.720 | 309,786 | +0.01(+0.11%) |
Sep 14, 2007 | 8.800 | 8.980 | 8.700 | 8.710 | 590,001 | -0.09(-1.02%) |
Sep 13, 2007 | 8.870 | 8.980 | 8.750 | 8.800 | 254,724 | -0.06(-0.68%) |
Sep 12, 2007 | 9.080 | 9.080 | 8.700 | 8.860 | 194,686 | -0.30(-3.28%) |
Sep 11, 2007 | 9.300 | 9.470 | 9.070 | 9.160 | 407,799 | +0.01(+0.11%) |
Sep 10, 2007 | 8.900 | 9.620 | 8.880 | 9.150 | 382,472 | +0.25(+2.81%) |
Sep 07, 2007 | 8.870 | 9.000 | 8.750 | 8.900 | 675,564 | +0.40(+4.71%) |
Sep 06, 2007 | 7.880 | 8.500 | 7.880 | 8.500 | 478,808 | +0.67(+8.56%) |
Sep 05, 2007 | 8.150 | 8.350 | 7.770 | 7.830 | 326,542 | -0.58(-6.90%) |