Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.25 | 11.44 | 10.81 | 10.96 | 211,126 | -0.11(-0.99%) |
Nov 29, 2007 | 10.89 | 11.31 | 10.89 | 11.07 | 117,200 | +0.12(+1.10%) |
Nov 28, 2007 | 10.48 | 11.00 | 10.40 | 10.95 | 163,000 | +0.50(+4.78%) |
Nov 27, 2007 | 10.18 | 10.54 | 10.11 | 10.45 | 132,100 | +0.26(+2.55%) |
Nov 26, 2007 | 10.37 | 10.55 | 10.12 | 10.19 | 162,405 | -0.19(-1.83%) |
Nov 23, 2007 | 10.12 | 10.62 | 10.03 | 10.38 | 86,763 | +0.32(+3.18%) |
Nov 21, 2007 | 10.11 | 10.31 | 10.03 | 10.06 | 157,700 | -0.07(-0.69%) |
Nov 20, 2007 | 10.03 | 10.38 | 9.700 | 10.13 | 220,581 | +0.08(+0.80%) |
Nov 19, 2007 | 10.22 | 10.35 | 9.780 | 10.05 | 221,200 | -0.30(-2.90%) |
Nov 16, 2007 | 10.42 | 10.66 | 10.18 | 10.35 | 172,900 | -0.04(-0.38%) |
Nov 15, 2007 | 10.59 | 10.71 | 10.31 | 10.39 | 186,900 | -0.25(-2.35%) |
Nov 14, 2007 | 11.15 | 11.15 | 10.50 | 10.64 | 172,332 | -0.24(-2.21%) |
Nov 13, 2007 | 10.88 | 11.08 | 10.67 | 10.88 | 146,000 | +0.11(+1.02%) |
Nov 12, 2007 | 10.84 | 11.17 | 10.62 | 10.77 | 150,200 | -0.13(-1.19%) |
Nov 09, 2007 | 10.57 | 10.91 | 10.20 | 10.90 | 328,200 | +0.21(+1.96%) |
Nov 08, 2007 | 11.21 | 11.27 | 10.51 | 10.69 | 342,400 | -0.35(-3.17%) |
Nov 07, 2007 | 11.93 | 12.01 | 11.01 | 11.04 | 224,700 | -1.13(-9.29%) |
Nov 06, 2007 | 12.31 | 12.31 | 11.50 | 12.17 | 221,600 | +0.07(+0.58%) |
Nov 05, 2007 | 11.75 | 12.14 | 11.44 | 12.10 | 263,100 | +0.17(+1.42%) |
Nov 02, 2007 | 11.96 | 11.99 | 11.32 | 11.93 | 261,900 | +0.30(+2.58%) |
Nov 01, 2007 | 12.22 | 12.22 | 11.58 | 11.63 | 388,700 | -0.48(-3.96%) |
Oct 31, 2007 | 12.09 | 12.30 | 11.99 | 12.11 | 226,100 | +0.04(+0.33%) |
Oct 30, 2007 | 12.11 | 12.29 | 11.95 | 12.07 | 136,800 | -0.11(-0.90%) |
Oct 29, 2007 | 12.73 | 12.73 | 11.96 | 12.18 | 231,700 | -0.62(-4.84%) |
Oct 26, 2007 | 12.70 | 12.82 | 12.29 | 12.80 | 133,700 | +0.20(+1.59%) |
Oct 25, 2007 | 12.66 | 12.78 | 12.40 | 12.60 | 130,500 | +0.15(+1.20%) |
Oct 24, 2007 | 12.56 | 12.60 | 11.95 | 12.45 | 134,200 | -0.21(-1.66%) |
Oct 23, 2007 | 12.76 | 12.76 | 12.22 | 12.66 | 143,600 | -0.08(-0.63%) |
Oct 22, 2007 | 12.23 | 12.83 | 12.20 | 12.74 | 190,000 | +0.30(+2.41%) |
Oct 19, 2007 | 12.93 | 13.13 | 12.41 | 12.44 | 276,400 | -0.51(-3.94%) |
Oct 18, 2007 | 12.88 | 13.12 | 12.62 | 12.95 | 317,300 | +0.04(+0.31%) |
Oct 17, 2007 | 13.19 | 13.35 | 12.77 | 12.91 | 377,200 | -0.23(-1.75%) |
Oct 16, 2007 | 12.29 | 13.25 | 12.00 | 13.14 | 605,600 | +1.55(+13.37%) |
Oct 15, 2007 | 12.36 | 12.38 | 11.59 | 11.59 | 180,200 | -0.86(-6.91%) |
Oct 12, 2007 | 12.00 | 12.63 | 12.00 | 12.45 | 211,100 | +0.44(+3.66%) |
Oct 11, 2007 | 12.10 | 12.51 | 12.01 | 12.01 | 292,500 | -0.01(-0.08%) |
Oct 10, 2007 | 11.91 | 12.09 | 11.51 | 12.02 | 182,400 | +0.04(+0.33%) |
Oct 09, 2007 | 11.35 | 12.04 | 11.26 | 11.98 | 247,900 | +0.64(+5.64%) |
Oct 08, 2007 | 11.92 | 11.92 | 11.33 | 11.34 | 180,600 | -0.54(-4.55%) |
Oct 05, 2007 | 11.81 | 11.97 | 11.53 | 11.88 | 154,000 | +0.31(+2.68%) |
Oct 04, 2007 | 11.57 | 11.68 | 11.40 | 11.57 | 90,400 | +0.07(+0.61%) |
Oct 03, 2007 | 11.50 | 11.73 | 11.33 | 11.50 | 154,000 | -0.02(-0.17%) |
Oct 02, 2007 | 11.73 | 11.79 | 11.51 | 11.52 | 224,700 | -0.17(-1.45%) |
Oct 01, 2007 | 11.47 | 11.79 | 11.25 | 11.69 | 226,700 | +0.34(+3.00%) |
Sep 28, 2007 | 11.99 | 12.04 | 11.30 | 11.35 | 215,400 | -0.52(-4.38%) |
Sep 27, 2007 | 11.88 | 11.92 | 11.62 | 11.87 | 202,100 | +0.06(+0.51%) |
Sep 26, 2007 | 12.14 | 12.46 | 11.76 | 11.81 | 248,200 | -0.24(-1.99%) |
Sep 25, 2007 | 11.80 | 12.13 | 11.79 | 12.05 | 180,100 | +0.19(+1.60%) |
Sep 24, 2007 | 12.05 | 12.12 | 11.81 | 11.86 | 287,000 | -0.10(-0.84%) |
Sep 21, 2007 | 12.20 | 12.27 | 11.96 | 11.96 | 533,400 | -0.22(-1.81%) |
Sep 20, 2007 | 12.54 | 12.64 | 12.16 | 12.18 | 432,900 | -0.39(-3.10%) |
Sep 19, 2007 | 12.90 | 12.95 | 12.46 | 12.57 | 208,500 | -0.31(-2.41%) |
Sep 18, 2007 | 12.04 | 12.89 | 11.78 | 12.88 | 661,700 | +0.88(+7.33%) |
Sep 17, 2007 | 11.84 | 12.14 | 11.76 | 12.00 | 513,000 | +0.17(+1.44%) |
Sep 14, 2007 | 11.98 | 12.14 | 11.70 | 11.83 | 271,900 | -0.18(-1.50%) |
Sep 13, 2007 | 11.96 | 12.19 | 11.77 | 12.01 | 343,400 | +0.22(+1.87%) |
Sep 12, 2007 | 12.37 | 12.42 | 11.75 | 11.79 | 319,100 | -0.40(-3.28%) |
Sep 11, 2007 | 12.16 | 12.35 | 11.75 | 12.19 | 388,500 | +0.13(+1.08%) |
Sep 10, 2007 | 12.70 | 12.84 | 11.43 | 12.06 | 931,200 | -0.50(-3.98%) |
Sep 07, 2007 | 13.92 | 13.92 | 12.32 | 12.56 | 2,016,100 | -5.21(-29.32%) |
Sep 06, 2007 | 18.05 | 18.48 | 17.51 | 17.77 | 377,600 | -0.26(-1.44%) |
Sep 05, 2007 | 18.47 | 18.62 | 17.75 | 18.03 | 460,700 | -0.62(-3.32%) |