Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.38 | 12.50 | 12.30 | 12.50 | 32,600 | +0.16(+1.30%) |
Nov 29, 2007 | 12.30 | 12.44 | 12.27 | 12.34 | 52,900 | -0.10(-0.80%) |
Nov 28, 2007 | 12.45 | 12.50 | 12.33 | 12.44 | 24,000 | -0.02(-0.16%) |
Nov 27, 2007 | 12.42 | 12.47 | 12.36 | 12.46 | 27,400 | +0.00(+0.00%) |
Nov 26, 2007 | 12.42 | 12.50 | 12.42 | 12.46 | 8,301 | -0.09(-0.72%) |
Nov 23, 2007 | 12.12 | 12.55 | 12.12 | 12.55 | 35,782 | +0.06(+0.48%) |
Nov 21, 2007 | 12.40 | 12.49 | 12.36 | 12.49 | 21,400 | -0.01(-0.08%) |
Nov 20, 2007 | 12.39 | 12.51 | 12.39 | 12.50 | 30,301 | -0.05(-0.40%) |
Nov 19, 2007 | 12.35 | 12.55 | 12.35 | 12.55 | 47,201 | +0.02(+0.16%) |
Nov 16, 2007 | 12.85 | 12.85 | 12.40 | 12.53 | 16,848 | -0.02(-0.16%) |
Nov 15, 2007 | 12.52 | 12.60 | 12.50 | 12.55 | 18,500 | -0.04(-0.32%) |
Nov 14, 2007 | 12.70 | 12.70 | 12.50 | 12.59 | 15,500 | -0.11(-0.87%) |
Nov 13, 2007 | 12.63 | 12.70 | 12.51 | 12.70 | 19,200 | +0.15(+1.20%) |
Nov 12, 2007 | 12.68 | 12.75 | 12.45 | 12.55 | 45,600 | -0.28(-2.18%) |
Nov 09, 2007 | 12.63 | 13.00 | 12.63 | 12.83 | 36,006 | -0.18(-1.38%) |
Nov 08, 2007 | 12.77 | 13.03 | 12.77 | 13.01 | 13,201 | +0.05(+0.40%) |
Nov 07, 2007 | 12.95 | 13.00 | 12.93 | 12.96 | 12,300 | +0.01(+0.07%) |
Nov 06, 2007 | 12.94 | 12.98 | 12.90 | 12.95 | 24,700 | +0.01(+0.08%) |
Nov 05, 2007 | 12.98 | 12.99 | 12.85 | 12.94 | 19,200 | -0.11(-0.84%) |
Nov 02, 2007 | 12.84 | 13.05 | 12.84 | 13.05 | 24,800 | +0.15(+1.16%) |
Nov 01, 2007 | 12.92 | 12.92 | 12.85 | 12.90 | 14,600 | -0.07(-0.54%) |
Oct 31, 2007 | 12.82 | 12.97 | 12.80 | 12.97 | 20,800 | +0.11(+0.86%) |
Oct 30, 2007 | 12.85 | 12.87 | 12.80 | 12.86 | 8,600 | -0.04(-0.31%) |
Oct 29, 2007 | 12.78 | 12.97 | 12.72 | 12.90 | 42,200 | +0.05(+0.39%) |
Oct 26, 2007 | 12.82 | 12.85 | 12.74 | 12.85 | 26,700 | +0.04(+0.31%) |
Oct 25, 2007 | 12.76 | 12.81 | 12.71 | 12.81 | 20,100 | -0.01(-0.08%) |
Oct 24, 2007 | 12.75 | 12.82 | 12.71 | 12.82 | 32,900 | +0.07(+0.55%) |
Oct 23, 2007 | 12.71 | 12.79 | 12.66 | 12.75 | 13,800 | +0.00(+0.00%) |
Oct 22, 2007 | 12.66 | 12.75 | 12.66 | 12.75 | 12,300 | +0.00(+0.00%) |
Oct 19, 2007 | 12.73 | 12.75 | 12.69 | 12.75 | 10,800 | -0.01(-0.08%) |
Oct 18, 2007 | 12.71 | 12.78 | 12.69 | 12.76 | 17,100 | -0.01(-0.08%) |
Oct 17, 2007 | 12.81 | 12.81 | 12.69 | 12.77 | 14,300 | +0.03(+0.24%) |
Oct 16, 2007 | 12.70 | 12.74 | 12.69 | 12.74 | 15,300 | +0.04(+0.31%) |
Oct 15, 2007 | 12.72 | 12.82 | 12.70 | 12.70 | 41,300 | -0.08(-0.63%) |
Oct 12, 2007 | 12.74 | 12.78 | 12.69 | 12.78 | 35,300 | +0.08(+0.63%) |
Oct 11, 2007 | 12.72 | 12.77 | 12.69 | 12.70 | 14,800 | +0.01(+0.08%) |
Oct 10, 2007 | 12.62 | 12.71 | 12.60 | 12.69 | 23,600 | +0.00(+0.00%) |
Oct 09, 2007 | 12.65 | 12.78 | 12.65 | 12.69 | 24,300 | +0.00(+0.00%) |
Oct 08, 2007 | 12.68 | 12.76 | 12.52 | 12.69 | 76,200 | -0.08(-0.63%) |
Oct 05, 2007 | 12.83 | 12.85 | 12.69 | 12.77 | 37,300 | -0.11(-0.85%) |
Oct 04, 2007 | 12.88 | 12.90 | 12.86 | 12.88 | 2,800 | +0.01(+0.08%) |
Oct 03, 2007 | 12.81 | 12.90 | 12.77 | 12.87 | 21,700 | +0.03(+0.23%) |
Oct 02, 2007 | 12.80 | 12.87 | 12.77 | 12.84 | 10,100 | +0.07(+0.55%) |
Oct 01, 2007 | 12.81 | 12.85 | 12.77 | 12.77 | 16,000 | -0.03(-0.23%) |
Sep 28, 2007 | 12.89 | 12.89 | 12.71 | 12.80 | 20,900 | -0.10(-0.78%) |
Sep 27, 2007 | 12.65 | 12.90 | 12.61 | 12.90 | 28,200 | +0.23(+1.82%) |
Sep 26, 2007 | 12.70 | 12.75 | 12.66 | 12.67 | 13,600 | -0.15(-1.17%) |
Sep 25, 2007 | 12.82 | 12.84 | 12.67 | 12.82 | 17,900 | +0.02(+0.16%) |
Sep 24, 2007 | 12.75 | 12.84 | 12.75 | 12.80 | 8,400 | +0.04(+0.31%) |
Sep 21, 2007 | 12.78 | 12.85 | 12.73 | 12.76 | 21,700 | +0.00(+0.00%) |
Sep 20, 2007 | 12.66 | 12.76 | 12.63 | 12.76 | 17,000 | +0.10(+0.79%) |
Sep 19, 2007 | 12.65 | 12.75 | 12.63 | 12.66 | 10,500 | -0.04(-0.31%) |
Sep 18, 2007 | 12.62 | 12.75 | 12.49 | 12.70 | 20,000 | +0.08(+0.63%) |
Sep 17, 2007 | 12.45 | 12.65 | 12.25 | 12.62 | 37,600 | +0.10(+0.80%) |
Sep 14, 2007 | 12.48 | 12.52 | 12.41 | 12.52 | 16,900 | +0.12(+0.97%) |
Sep 13, 2007 | 12.34 | 12.44 | 12.34 | 12.40 | 28,900 | +0.04(+0.32%) |
Sep 12, 2007 | 12.48 | 12.60 | 12.35 | 12.36 | 41,700 | -0.14(-1.12%) |
Sep 11, 2007 | 12.40 | 12.50 | 12.39 | 12.50 | 40,000 | +0.11(+0.89%) |
Sep 10, 2007 | 12.42 | 12.45 | 12.31 | 12.39 | 15,000 | -0.03(-0.24%) |
Sep 07, 2007 | 12.37 | 12.42 | 12.35 | 12.42 | 16,100 | +0.06(+0.49%) |
Sep 06, 2007 | 12.35 | 12.40 | 12.35 | 12.36 | 7,200 | -0.04(-0.32%) |
Sep 05, 2007 | 12.22 | 12.40 | 12.22 | 12.40 | 14,400 | +0.12(+0.98%) |