Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.97 | 11.03 | 10.89 | 11.03 | 1,116,875 | +0.15(+1.34%) |
Nov 29, 2007 | 10.79 | 10.90 | 10.75 | 10.88 | 1,048,040 | +0.10(+0.97%) |
Nov 28, 2007 | 10.60 | 10.78 | 10.60 | 10.78 | 1,048,838 | +0.19(+1.77%) |
Nov 27, 2007 | 10.50 | 10.66 | 10.48 | 10.59 | 1,018,592 | +0.14(+1.32%) |
Nov 26, 2007 | 10.47 | 10.60 | 10.42 | 10.45 | 697,840 | +0.03(+0.24%) |
Nov 23, 2007 | 10.48 | 10.48 | 10.36 | 10.43 | 198,492 | +0.00(+0.04%) |
Nov 21, 2007 | 10.50 | 10.56 | 10.42 | 10.42 | 600,272 | -0.08(-0.79%) |
Nov 20, 2007 | 10.44 | 10.52 | 10.34 | 10.51 | 1,432,358 | +0.07(+0.68%) |
Nov 19, 2007 | 10.40 | 10.46 | 10.35 | 10.44 | 1,371,228 | -0.01(-0.08%) |
Nov 16, 2007 | 10.55 | 10.63 | 10.39 | 10.45 | 1,554,618 | -0.15(-1.46%) |
Nov 15, 2007 | 10.85 | 10.89 | 10.55 | 10.60 | 1,885,439 | -0.25(-2.27%) |
Nov 14, 2007 | 11.08 | 11.08 | 10.77 | 10.85 | 573,686 | -0.20(-1.81%) |
Nov 13, 2007 | 11.02 | 11.05 | 10.83 | 11.05 | 635,991 | +0.10(+0.88%) |
Nov 12, 2007 | 10.94 | 11.09 | 10.90 | 10.95 | 694,723 | -0.03(-0.27%) |
Nov 09, 2007 | 10.98 | 11.05 | 10.86 | 10.98 | 710,878 | -0.03(-0.27%) |
Nov 08, 2007 | 10.85 | 11.04 | 10.85 | 11.01 | 886,743 | +0.16(+1.50%) |
Nov 07, 2007 | 10.95 | 10.99 | 10.82 | 10.85 | 814,826 | -0.14(-1.29%) |
Nov 06, 2007 | 11.02 | 11.02 | 10.84 | 10.99 | 616,573 | -0.00(-0.04%) |
Nov 05, 2007 | 11.06 | 11.07 | 10.94 | 10.99 | 588,765 | -0.12(-1.05%) |
Nov 02, 2007 | 11.06 | 11.35 | 10.82 | 11.11 | 650,134 | +0.07(+0.68%) |
Nov 01, 2007 | 11.05 | 11.11 | 10.88 | 11.03 | 754,175 | -0.07(-0.64%) |
Oct 31, 2007 | 10.99 | 11.19 | 10.98 | 11.10 | 816,744 | +0.10(+0.95%) |
Oct 30, 2007 | 10.77 | 11.05 | 10.77 | 11.00 | 680,580 | +0.17(+1.54%) |
Oct 29, 2007 | 10.88 | 10.91 | 10.81 | 10.83 | 786,059 | -0.06(-0.57%) |
Oct 26, 2007 | 10.77 | 10.95 | 10.75 | 10.90 | 1,078,044 | +0.14(+1.28%) |
Oct 25, 2007 | 10.76 | 10.79 | 10.70 | 10.76 | 1,640,919 | -0.00(-0.04%) |
Oct 24, 2007 | 10.84 | 10.84 | 10.67 | 10.76 | 1,080,441 | -0.08(-0.77%) |
Oct 23, 2007 | 10.98 | 11.01 | 10.78 | 10.85 | 481,608 | +0.00(+0.00%) |
Oct 22, 2007 | 10.76 | 10.85 | 10.72 | 10.85 | 773,353 | +0.06(+0.58%) |
Oct 19, 2007 | 10.85 | 10.87 | 10.75 | 10.78 | 1,146,606 | -0.06(-0.58%) |
Oct 18, 2007 | 10.81 | 10.87 | 10.78 | 10.85 | 701,675 | +0.06(+0.54%) |
Oct 17, 2007 | 10.80 | 10.90 | 10.75 | 10.79 | 996,298 | -0.05(-0.46%) |
Oct 16, 2007 | 10.82 | 10.94 | 10.81 | 10.84 | 1,260,715 | -0.04(-0.38%) |
Oct 15, 2007 | 11.03 | 11.06 | 10.85 | 10.88 | 716,538 | -0.22(-1.95%) |
Oct 12, 2007 | 11.14 | 11.21 | 11.06 | 11.10 | 1,091,229 | -0.10(-0.93%) |
Oct 11, 2007 | 11.15 | 11.25 | 11.11 | 11.20 | 745,785 | +0.10(+0.94%) |
Oct 10, 2007 | 11.04 | 11.11 | 10.97 | 11.10 | 1,348,454 | +0.06(+0.53%) |
Oct 09, 2007 | 10.95 | 11.04 | 10.90 | 11.04 | 1,070,852 | +0.08(+0.76%) |
Oct 08, 2007 | 10.98 | 11.00 | 10.93 | 10.95 | 963,455 | -0.01(-0.11%) |
Oct 05, 2007 | 10.87 | 10.97 | 10.82 | 10.97 | 975,921 | +0.15(+1.39%) |
Oct 04, 2007 | 10.89 | 10.91 | 10.71 | 10.82 | 1,405,029 | -0.10(-0.92%) |
Oct 03, 2007 | 10.90 | 10.96 | 10.70 | 10.92 | 912,154 | +0.02(+0.15%) |
Oct 02, 2007 | 10.92 | 10.95 | 10.82 | 10.90 | 576,539 | -0.04(-0.38%) |
Oct 01, 2007 | 10.85 | 11.00 | 10.85 | 10.94 | 500,066 | +0.10(+0.96%) |
Sep 28, 2007 | 10.81 | 10.90 | 10.77 | 10.84 | 1,143,489 | -0.02(-0.15%) |
Sep 27, 2007 | 11.05 | 11.06 | 10.85 | 10.85 | 881,709 | -0.13(-1.14%) |
Sep 26, 2007 | 10.85 | 10.98 | 10.77 | 10.98 | 790,374 | +0.19(+1.78%) |
Sep 25, 2007 | 10.87 | 10.97 | 10.76 | 10.79 | 551,128 | -0.16(-1.45%) |
Sep 24, 2007 | 10.91 | 11.08 | 10.90 | 10.95 | 857,737 | +0.04(+0.34%) |
Sep 21, 2007 | 11.05 | 11.13 | 10.90 | 10.91 | 1,257,119 | -0.18(-1.58%) |
Sep 20, 2007 | 11.07 | 11.13 | 11.02 | 11.08 | 726,127 | +0.01(+0.11%) |
Sep 19, 2007 | 10.92 | 11.15 | 10.89 | 11.07 | 1,458,009 | +0.14(+1.30%) |
Sep 18, 2007 | 10.74 | 10.95 | 10.74 | 10.93 | 746,025 | +0.19(+1.75%) |
Sep 17, 2007 | 10.68 | 10.76 | 10.67 | 10.74 | 1,257,838 | +0.04(+0.35%) |
Sep 14, 2007 | 10.62 | 10.70 | 10.58 | 10.70 | 874,997 | +0.06(+0.59%) |
Sep 13, 2007 | 10.74 | 10.75 | 10.60 | 10.64 | 1,033,215 | -0.05(-0.51%) |
Sep 12, 2007 | 10.53 | 10.75 | 10.47 | 10.70 | 901,606 | +0.12(+1.10%) |
Sep 11, 2007 | 10.54 | 10.62 | 10.48 | 10.58 | 857,737 | +0.04(+0.40%) |
Sep 10, 2007 | 10.25 | 10.57 | 10.25 | 10.54 | 1,221,640 | +0.03(+0.24%) |
Sep 07, 2007 | 10.47 | 10.57 | 10.42 | 10.51 | 765,922 | -0.07(-0.67%) |
Sep 06, 2007 | 10.54 | 10.60 | 10.47 | 10.58 | 1,128,866 | +0.03(+0.28%) |
Sep 05, 2007 | 10.71 | 10.71 | 10.45 | 10.55 | 1,020,750 | -0.18(-1.71%) |