Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.09 | 12.10 | 11.88 | 11.95 | 790,254 | +0.00(+0.00%) |
Nov 29, 2007 | 11.99 | 12.04 | 11.89 | 11.95 | 400,315 | -0.09(-0.74%) |
Nov 28, 2007 | 11.81 | 12.04 | 11.81 | 12.04 | 338,219 | +0.25(+2.13%) |
Nov 27, 2007 | 11.69 | 11.86 | 11.57 | 11.79 | 566,741 | +0.11(+0.91%) |
Nov 26, 2007 | 11.77 | 11.87 | 11.65 | 11.68 | 525,224 | -0.10(-0.85%) |
Nov 23, 2007 | 11.75 | 11.89 | 11.69 | 11.78 | 205,796 | +0.10(+0.86%) |
Nov 21, 2007 | 11.61 | 11.85 | 11.57 | 11.68 | 912,834 | +0.02(+0.19%) |
Nov 20, 2007 | 11.48 | 11.67 | 11.44 | 11.66 | 532,561 | +0.18(+1.56%) |
Nov 19, 2007 | 11.32 | 11.60 | 11.19 | 11.48 | 682,412 | +0.08(+0.74%) |
Nov 16, 2007 | 11.43 | 11.47 | 11.23 | 11.39 | 780,589 | -0.03(-0.29%) |
Nov 15, 2007 | 11.30 | 11.43 | 11.22 | 11.43 | 722,250 | +0.18(+1.64%) |
Nov 14, 2007 | 11.43 | 11.46 | 11.23 | 11.24 | 498,131 | -0.13(-1.18%) |
Nov 13, 2007 | 11.37 | 11.42 | 11.18 | 11.38 | 572,467 | +0.10(+0.84%) |
Nov 12, 2007 | 11.25 | 11.45 | 11.19 | 11.28 | 600,384 | +0.00(+0.00%) |
Nov 09, 2007 | 11.05 | 11.30 | 10.99 | 11.28 | 751,241 | +0.09(+0.80%) |
Nov 08, 2007 | 11.18 | 11.30 | 11.13 | 11.19 | 877,581 | +0.11(+1.01%) |
Nov 07, 2007 | 11.06 | 11.16 | 10.94 | 11.08 | 1,211,148 | -0.09(-0.85%) |
Nov 06, 2007 | 11.33 | 11.34 | 11.03 | 11.18 | 998,552 | -0.08(-0.74%) |
Nov 05, 2007 | 11.50 | 11.58 | 11.23 | 11.26 | 1,241,752 | -0.42(-3.63%) |
Nov 02, 2007 | 11.97 | 12.01 | 11.61 | 11.68 | 892,613 | -0.16(-1.32%) |
Nov 01, 2007 | 12.22 | 12.24 | 11.73 | 11.84 | 1,571,020 | -0.48(-3.90%) |
Oct 31, 2007 | 12.07 | 12.32 | 11.90 | 12.32 | 639,574 | +0.08(+0.68%) |
Oct 30, 2007 | 11.87 | 12.24 | 11.86 | 12.24 | 425,369 | +0.39(+3.25%) |
Oct 29, 2007 | 11.96 | 12.00 | 11.80 | 11.85 | 384,031 | -0.03(-0.28%) |
Oct 26, 2007 | 11.84 | 12.12 | 11.79 | 11.89 | 611,300 | +0.27(+2.31%) |
Oct 25, 2007 | 11.46 | 11.66 | 11.46 | 11.62 | 322,292 | +0.22(+1.96%) |
Oct 24, 2007 | 11.37 | 11.46 | 11.19 | 11.39 | 315,313 | -0.01(-0.05%) |
Oct 23, 2007 | 11.54 | 11.60 | 11.31 | 11.40 | 347,346 | -0.01(-0.10%) |
Oct 22, 2007 | 11.18 | 11.53 | 11.18 | 11.41 | 531,129 | +0.11(+0.99%) |
Oct 19, 2007 | 11.60 | 11.64 | 11.30 | 11.30 | 567,636 | -0.31(-2.65%) |
Oct 18, 2007 | 11.63 | 11.73 | 11.58 | 11.61 | 436,285 | -0.05(-0.43%) |
Oct 17, 2007 | 11.82 | 11.86 | 11.51 | 11.66 | 577,478 | -0.03(-0.24%) |
Oct 16, 2007 | 11.75 | 11.88 | 11.66 | 11.68 | 556,183 | -0.08(-0.71%) |
Oct 15, 2007 | 11.96 | 12.00 | 11.68 | 11.77 | 534,172 | -0.23(-1.91%) |
Oct 12, 2007 | 11.93 | 12.09 | 11.93 | 12.00 | 234,427 | +0.04(+0.37%) |
Oct 11, 2007 | 12.09 | 12.15 | 11.83 | 11.95 | 475,117 | -0.06(-0.51%) |
Oct 10, 2007 | 12.13 | 12.14 | 11.96 | 12.01 | 278,807 | -0.12(-0.97%) |
Oct 09, 2007 | 12.04 | 12.13 | 11.95 | 12.13 | 409,621 | +0.14(+1.16%) |
Oct 08, 2007 | 12.01 | 12.13 | 11.90 | 11.99 | 445,590 | -0.06(-0.46%) |
Oct 05, 2007 | 12.02 | 12.12 | 11.87 | 12.05 | 381,883 | +0.14(+1.17%) |
Oct 04, 2007 | 11.84 | 11.95 | 11.73 | 11.91 | 418,926 | +0.15(+1.24%) |
Oct 03, 2007 | 11.63 | 11.84 | 11.63 | 11.76 | 549,740 | +0.08(+0.72%) |
Oct 02, 2007 | 11.57 | 11.70 | 11.54 | 11.68 | 437,359 | +0.14(+1.21%) |
Oct 01, 2007 | 11.39 | 11.73 | 11.37 | 11.54 | 743,546 | +0.17(+1.47%) |
Sep 28, 2007 | 11.43 | 11.56 | 11.31 | 11.37 | 618,816 | -0.03(-0.24%) |
Sep 27, 2007 | 11.46 | 11.46 | 11.33 | 11.40 | 214,384 | +0.04(+0.34%) |
Sep 26, 2007 | 11.34 | 11.46 | 11.24 | 11.36 | 1,079,439 | +0.11(+0.99%) |
Sep 25, 2007 | 11.28 | 11.39 | 11.20 | 11.25 | 711,334 | -0.08(-0.74%) |
Sep 24, 2007 | 11.45 | 11.45 | 11.27 | 11.33 | 446,127 | -0.10(-0.83%) |
Sep 21, 2007 | 11.47 | 11.51 | 11.36 | 11.43 | 841,075 | +0.06(+0.54%) |
Sep 20, 2007 | 11.47 | 11.47 | 11.30 | 11.37 | 314,776 | -0.10(-0.83%) |
Sep 19, 2007 | 11.24 | 11.49 | 11.24 | 11.46 | 461,159 | +0.31(+2.81%) |
Sep 18, 2007 | 10.91 | 11.17 | 10.76 | 11.15 | 632,416 | +0.29(+2.68%) |
Sep 17, 2007 | 10.94 | 10.97 | 10.86 | 10.86 | 871,138 | -0.13(-1.22%) |
Sep 14, 2007 | 10.80 | 10.99 | 10.76 | 10.99 | 224,763 | +0.09(+0.82%) |
Sep 13, 2007 | 11.09 | 11.09 | 10.90 | 10.90 | 306,545 | -0.14(-1.27%) |
Sep 12, 2007 | 11.06 | 11.06 | 10.94 | 11.04 | 468,317 | -0.04(-0.35%) |
Sep 11, 2007 | 10.92 | 11.11 | 10.86 | 11.08 | 768,420 | +0.23(+2.16%) |
Sep 10, 2007 | 10.79 | 10.91 | 10.56 | 10.85 | 688,965 | +0.15(+1.36%) |
Sep 07, 2007 | 10.73 | 10.82 | 10.62 | 10.70 | 435,390 | -0.19(-1.74%) |
Sep 06, 2007 | 10.79 | 10.92 | 10.62 | 10.89 | 784,526 | +0.16(+1.51%) |
Sep 05, 2007 | 10.79 | 10.80 | 10.61 | 10.73 | 515,740 | -0.11(-1.03%) |