Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.42 | 10.42 | 10.08 | 10.15 | 9,656 | +0.00(+0.00%) |
Nov 29, 2007 | 10.42 | 10.42 | 10.15 | 10.15 | 2,400 | -0.04(-0.39%) |
Nov 28, 2007 | 10.13 | 10.19 | 10.12 | 10.19 | 3,566 | +0.00(+0.00%) |
Nov 27, 2007 | 10.01 | 10.19 | 10.01 | 10.19 | 6,900 | -0.06(-0.59%) |
Nov 26, 2007 | 10.00 | 10.25 | 10.00 | 10.25 | 6,900 | +0.24(+2.40%) |
Nov 23, 2007 | 10.00 | 10.01 | 10.00 | 10.01 | 1,500 | -0.09(-0.89%) |
Nov 21, 2007 | 10.14 | 10.15 | 10.06 | 10.10 | 5,200 | +0.03(+0.30%) |
Nov 20, 2007 | 10.07 | 10.23 | 10.07 | 10.07 | 1,400 | +0.02(+0.20%) |
Nov 19, 2007 | 10.30 | 10.35 | 10.05 | 10.05 | 9,500 | -0.05(-0.50%) |
Nov 16, 2007 | 10.07 | 10.10 | 10.06 | 10.10 | 92,400 | +0.05(+0.50%) |
Nov 15, 2007 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 10.03 | 10.09 | 10.03 | 10.05 | 9,310 | -0.05(-0.50%) |
Nov 13, 2007 | 10.12 | 10.15 | 10.05 | 10.10 | 12,940 | -0.09(-0.88%) |
Nov 12, 2007 | 10.02 | 10.22 | 10.02 | 10.19 | 2,000 | -0.02(-0.20%) |
Nov 09, 2007 | 10.07 | 10.36 | 9.970 | 10.21 | 8,000 | -0.05(-0.49%) |
Nov 08, 2007 | 10.25 | 10.30 | 10.12 | 10.26 | 8,620 | +0.15(+1.48%) |
Nov 07, 2007 | 10.18 | 10.24 | 10.11 | 10.11 | 11,000 | +0.00(+0.00%) |
Nov 06, 2007 | 10.15 | 10.20 | 10.11 | 10.11 | 28,820 | -0.09(-0.88%) |
Nov 05, 2007 | 10.15 | 10.29 | 10.14 | 10.20 | 6,483 | -0.05(-0.49%) |
Nov 02, 2007 | 10.39 | 10.39 | 10.24 | 10.25 | 22,000 | -0.17(-1.63%) |
Nov 01, 2007 | 10.39 | 10.42 | 10.27 | 10.42 | 11,670 | +0.17(+1.66%) |
Oct 31, 2007 | 10.25 | 10.41 | 10.24 | 10.25 | 8,900 | +0.04(+0.39%) |
Oct 30, 2007 | 10.26 | 10.27 | 10.21 | 10.21 | 6,760 | -0.06(-0.58%) |
Oct 29, 2007 | 10.30 | 10.30 | 10.22 | 10.27 | 6,000 | -0.08(-0.77%) |
Oct 26, 2007 | 10.20 | 10.35 | 10.16 | 10.35 | 20,800 | +0.08(+0.78%) |
Oct 25, 2007 | 10.29 | 10.29 | 10.20 | 10.27 | 7,150 | -0.03(-0.29%) |
Oct 24, 2007 | 10.30 | 10.35 | 10.17 | 10.30 | 21,100 | +0.12(+1.18%) |
Oct 23, 2007 | 10.28 | 10.39 | 10.17 | 10.18 | 22,490 | -0.08(-0.78%) |
Oct 19, 2007 | 10.23 | 10.42 | 10.23 | 10.26 | 7,650 | -0.04(-0.39%) |
Oct 18, 2007 | 10.23 | 10.30 | 10.22 | 10.30 | 15,600 | +0.00(+0.00%) |
Oct 17, 2007 | 10.22 | 10.30 | 10.22 | 10.30 | 4,604 | +0.10(+0.98%) |
Oct 16, 2007 | 10.13 | 10.20 | 10.13 | 10.20 | 6,540 | +0.05(+0.49%) |
Oct 15, 2007 | 10.31 | 10.47 | 10.07 | 10.15 | 11,426 | -0.14(-1.36%) |
Oct 12, 2007 | 10.17 | 10.29 | 10.17 | 10.29 | 1,800 | -0.16(-1.53%) |
Oct 11, 2007 | 10.24 | 10.45 | 10.12 | 10.45 | 5,280 | +0.15(+1.46%) |
Oct 10, 2007 | 10.41 | 10.41 | 10.23 | 10.30 | 89,746 | -0.11(-1.06%) |
Oct 09, 2007 | 10.40 | 10.41 | 10.40 | 10.41 | 4,500 | -0.07(-0.67%) |
Oct 08, 2007 | 10.35 | 10.49 | 10.35 | 10.48 | 10,200 | +0.00(+0.00%) |
Oct 05, 2007 | 10.35 | 10.49 | 10.35 | 10.48 | 10,200 | +0.13(+1.26%) |
Oct 04, 2007 | 10.35 | 10.40 | 10.35 | 10.35 | 2,000 | -0.13(-1.24%) |
Oct 03, 2007 | 10.34 | 10.50 | 10.34 | 10.48 | 11,043 | +0.17(+1.65%) |
Oct 02, 2007 | 10.31 | 10.56 | 10.31 | 10.31 | 4,163 | +0.00(+0.00%) |
Oct 01, 2007 | 10.31 | 10.31 | 10.31 | 10.31 | 1,100 | +0.01(+0.10%) |
Sep 28, 2007 | 10.31 | 10.31 | 10.26 | 10.30 | 12,740 | +0.02(+0.19%) |
Sep 27, 2007 | 10.25 | 10.28 | 10.25 | 10.28 | 13,950 | +0.03(+0.29%) |
Sep 26, 2007 | 10.26 | 10.38 | 10.21 | 10.25 | 8,340 | -0.06(-0.58%) |
Sep 25, 2007 | 10.35 | 10.38 | 10.30 | 10.31 | 14,390 | -0.08(-0.77%) |
Sep 24, 2007 | 10.39 | 10.40 | 10.33 | 10.39 | 3,000 | +0.07(+0.68%) |
Sep 21, 2007 | 10.36 | 10.36 | 10.31 | 10.32 | 5,600 | -0.13(-1.24%) |
Sep 20, 2007 | 10.40 | 10.48 | 10.40 | 10.45 | 136,834 | +0.00(+0.00%) |
Sep 19, 2007 | 10.44 | 10.45 | 10.33 | 10.45 | 7,250 | +0.01(+0.10%) |
Sep 18, 2007 | 10.33 | 10.44 | 10.33 | 10.44 | 5,900 | +0.12(+1.16%) |
Sep 17, 2007 | 10.40 | 10.45 | 10.32 | 10.32 | 14,090 | +0.00(+0.00%) |
Sep 14, 2007 | 10.34 | 10.34 | 10.32 | 10.32 | 600 | -0.02(-0.19%) |
Sep 13, 2007 | 10.34 | 10.40 | 10.34 | 10.34 | 3,700 | -0.01(-0.10%) |
Sep 12, 2007 | 10.35 | 10.44 | 10.35 | 10.35 | 6,900 | +0.01(+0.10%) |
Sep 11, 2007 | 10.33 | 10.43 | 10.33 | 10.34 | 5,675 | -0.01(-0.10%) |
Sep 10, 2007 | 10.42 | 10.42 | 10.35 | 10.35 | 10,900 | +0.04(+0.39%) |
Sep 07, 2007 | 10.35 | 10.35 | 10.31 | 10.31 | 3,020 | +0.00(+0.00%) |
Sep 06, 2007 | 10.31 | 10.31 | 10.31 | 10.31 | 2,800 | -0.04(-0.39%) |
Sep 05, 2007 | 10.28 | 10.40 | 10.28 | 10.35 | 2,200 | -0.05(-0.48%) |