Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.38 | 12.26 | 11.05 | 12.15 | 598,658 | +0.99(+8.87%) |
Nov 29, 2007 | 10.57 | 11.28 | 10.54 | 11.16 | 363,583 | +0.54(+5.08%) |
Nov 28, 2007 | 10.03 | 10.66 | 9.900 | 10.62 | 336,498 | +0.65(+6.52%) |
Nov 27, 2007 | 10.12 | 10.19 | 9.550 | 9.970 | 381,832 | -0.28(-2.73%) |
Nov 26, 2007 | 10.36 | 10.50 | 10.14 | 10.25 | 249,868 | +0.05(+0.49%) |
Nov 23, 2007 | 10.40 | 10.40 | 9.920 | 10.20 | 84,646 | -0.06(-0.58%) |
Nov 21, 2007 | 10.51 | 10.55 | 10.20 | 10.26 | 173,781 | -0.05(-0.48%) |
Nov 20, 2007 | 11.04 | 11.11 | 10.06 | 10.31 | 512,067 | -0.69(-6.27%) |
Nov 19, 2007 | 11.46 | 11.48 | 10.79 | 11.00 | 321,702 | -0.49(-4.26%) |
Nov 16, 2007 | 11.78 | 11.80 | 11.31 | 11.49 | 245,690 | -0.13(-1.12%) |
Nov 15, 2007 | 12.01 | 12.18 | 11.49 | 11.62 | 272,072 | -0.63(-5.14%) |
Nov 14, 2007 | 12.27 | 12.53 | 12.02 | 12.25 | 272,799 | +0.00(+0.00%) |
Nov 13, 2007 | 12.15 | 12.39 | 11.80 | 12.25 | 363,075 | +0.06(+0.49%) |
Nov 12, 2007 | 12.09 | 12.57 | 11.96 | 12.19 | 375,069 | +0.14(+1.16%) |
Nov 09, 2007 | 12.15 | 12.50 | 11.47 | 12.05 | 1,004,231 | -0.39(-3.14%) |
Nov 08, 2007 | 14.05 | 14.18 | 12.42 | 12.44 | 585,196 | -1.56(-11.14%) |
Nov 07, 2007 | 14.40 | 14.43 | 13.78 | 14.00 | 429,527 | -0.42(-2.91%) |
Nov 06, 2007 | 15.00 | 15.10 | 14.29 | 14.42 | 435,559 | -0.44(-2.96%) |
Nov 05, 2007 | 14.43 | 15.18 | 14.36 | 14.86 | 266,711 | -0.06(-0.40%) |
Nov 02, 2007 | 15.30 | 15.30 | 14.60 | 14.92 | 480,672 | +0.02(+0.13%) |
Nov 01, 2007 | 15.53 | 15.54 | 14.55 | 14.90 | 394,583 | -0.56(-3.62%) |
Oct 31, 2007 | 14.14 | 15.49 | 14.14 | 15.46 | 637,000 | +1.02(+7.06%) |
Oct 30, 2007 | 14.36 | 14.61 | 14.01 | 14.44 | 278,498 | +0.02(+0.14%) |
Oct 29, 2007 | 15.00 | 15.00 | 14.22 | 14.42 | 525,502 | +0.02(+0.14%) |
Oct 26, 2007 | 13.12 | 14.99 | 13.03 | 14.40 | 855,891 | +1.86(+14.83%) |
Oct 25, 2007 | 13.71 | 13.71 | 12.50 | 12.54 | 404,788 | -1.17(-8.53%) |
Oct 24, 2007 | 13.95 | 14.15 | 13.17 | 13.71 | 372,003 | -0.01(-0.07%) |
Oct 23, 2007 | 13.29 | 14.15 | 13.20 | 13.72 | 521,164 | +0.82(+6.36%) |
Oct 22, 2007 | 12.32 | 13.14 | 12.28 | 12.90 | 546,900 | +0.14(+1.10%) |
Oct 19, 2007 | 13.79 | 13.80 | 12.57 | 12.76 | 827,038 | -1.08(-7.80%) |
Oct 18, 2007 | 13.07 | 14.15 | 13.05 | 13.84 | 999,630 | +0.70(+5.33%) |
Oct 17, 2007 | 12.83 | 13.30 | 12.61 | 13.14 | 491,670 | +0.48(+3.79%) |
Oct 16, 2007 | 12.70 | 13.28 | 12.61 | 12.66 | 778,785 | -0.12(-0.94%) |
Oct 15, 2007 | 11.39 | 12.91 | 11.30 | 12.78 | 921,744 | +1.57(+14.01%) |
Oct 12, 2007 | 11.11 | 11.36 | 11.00 | 11.21 | 723,188 | +0.17(+1.54%) |
Oct 11, 2007 | 10.79 | 11.85 | 10.67 | 11.04 | 1,147,594 | +0.24(+2.22%) |
Oct 10, 2007 | 10.50 | 11.02 | 10.46 | 10.80 | 1,362,423 | +0.31(+2.96%) |
Oct 09, 2007 | 10.59 | 10.59 | 10.43 | 10.49 | 942,853 | +0.02(+0.19%) |
Oct 08, 2007 | 10.76 | 10.77 | 10.46 | 10.47 | 274,035 | -0.13(-1.23%) |
Oct 05, 2007 | 10.95 | 11.04 | 10.60 | 10.60 | 219,472 | -0.40(-3.64%) |
Oct 04, 2007 | 11.03 | 11.05 | 10.81 | 11.00 | 160,172 | -0.02(-0.18%) |
Oct 03, 2007 | 11.26 | 11.32 | 10.98 | 11.02 | 373,395 | -0.14(-1.25%) |
Oct 02, 2007 | 11.20 | 11.21 | 10.99 | 11.16 | 206,015 | -0.01(-0.09%) |
Oct 01, 2007 | 10.92 | 11.18 | 10.64 | 11.17 | 249,882 | +0.27(+2.48%) |
Sep 28, 2007 | 11.04 | 11.04 | 10.70 | 10.90 | 175,084 | -0.11(-1.00%) |
Sep 27, 2007 | 11.20 | 11.36 | 10.96 | 11.01 | 276,110 | -0.08(-0.72%) |
Sep 26, 2007 | 10.59 | 11.24 | 10.59 | 11.09 | 498,830 | +0.54(+5.12%) |
Sep 25, 2007 | 10.26 | 10.60 | 10.22 | 10.55 | 487,180 | +0.36(+3.53%) |
Sep 24, 2007 | 9.880 | 10.35 | 9.650 | 10.19 | 276,939 | +0.46(+4.73%) |
Sep 21, 2007 | 9.560 | 9.880 | 9.510 | 9.730 | 265,240 | +0.23(+2.42%) |
Sep 20, 2007 | 9.750 | 9.970 | 9.250 | 9.500 | 400,344 | +0.38(+4.17%) |
Sep 19, 2007 | 9.100 | 9.120 | 9.030 | 9.120 | 339,010 | +0.07(+0.77%) |
Sep 18, 2007 | 9.070 | 9.080 | 8.990 | 9.050 | 152,016 | +0.05(+0.56%) |
Sep 17, 2007 | 9.170 | 9.170 | 8.970 | 9.000 | 79,420 | -0.16(-1.75%) |
Sep 14, 2007 | 9.190 | 9.190 | 9.020 | 9.160 | 76,827 | -0.12(-1.29%) |
Sep 13, 2007 | 9.310 | 9.310 | 9.220 | 9.280 | 72,222 | +0.04(+0.43%) |
Sep 12, 2007 | 9.220 | 9.560 | 9.100 | 9.240 | 108,667 | -0.01(-0.11%) |
Sep 11, 2007 | 9.150 | 9.250 | 9.000 | 9.250 | 47,859 | +0.17(+1.87%) |
Sep 10, 2007 | 9.070 | 9.200 | 8.950 | 9.080 | 82,809 | -0.05(-0.55%) |
Sep 07, 2007 | 9.000 | 9.140 | 9.000 | 9.130 | 42,215 | -0.06(-0.65%) |
Sep 06, 2007 | 9.200 | 9.200 | 9.000 | 9.190 | 60,649 | +0.00(+0.00%) |
Sep 05, 2007 | 9.070 | 9.210 | 9.050 | 9.190 | 95,886 | +0.06(+0.66%) |