Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.19 | 10.38 | 9.971 | 10.03 | 700,509 | +0.01(+0.08%) |
Nov 29, 2007 | 10.10 | 10.17 | 9.931 | 10.02 | 383,074 | -0.18(-1.75%) |
Nov 28, 2007 | 10.00 | 10.43 | 10.00 | 10.20 | 658,422 | +0.17(+1.74%) |
Nov 27, 2007 | 9.619 | 10.15 | 9.607 | 10.03 | 760,744 | +0.42(+4.38%) |
Nov 26, 2007 | 10.03 | 10.06 | 9.607 | 9.607 | 569,994 | -0.43(-4.28%) |
Nov 23, 2007 | 9.752 | 10.12 | 9.752 | 10.04 | 167,408 | +0.36(+3.73%) |
Nov 21, 2007 | 9.675 | 9.995 | 9.643 | 9.675 | 539,757 | -0.08(-0.79%) |
Nov 20, 2007 | 9.773 | 10.04 | 9.566 | 9.752 | 760,500 | -0.05(-0.54%) |
Nov 19, 2007 | 9.999 | 10.01 | 9.688 | 9.805 | 899,422 | -0.32(-3.20%) |
Nov 16, 2007 | 10.23 | 10.27 | 9.850 | 10.13 | 1,034,620 | -0.08(-0.79%) |
Nov 15, 2007 | 10.32 | 10.40 | 10.08 | 10.21 | 662,230 | -0.18(-1.72%) |
Nov 14, 2007 | 10.53 | 10.63 | 10.37 | 10.39 | 629,387 | -0.09(-0.81%) |
Nov 13, 2007 | 10.11 | 10.49 | 10.03 | 10.47 | 590,375 | +0.48(+4.78%) |
Nov 12, 2007 | 9.845 | 10.25 | 9.801 | 9.995 | 787,413 | +0.12(+1.19%) |
Nov 09, 2007 | 9.760 | 10.09 | 9.700 | 9.878 | 756,796 | -0.03(-0.29%) |
Nov 08, 2007 | 9.821 | 9.926 | 9.582 | 9.906 | 1,040,255 | +0.23(+2.39%) |
Nov 07, 2007 | 9.789 | 9.979 | 9.619 | 9.675 | 670,573 | -0.35(-3.48%) |
Nov 06, 2007 | 9.659 | 10.04 | 9.659 | 10.02 | 724,203 | +0.40(+4.12%) |
Nov 05, 2007 | 9.894 | 9.894 | 9.469 | 9.627 | 962,329 | -0.27(-2.74%) |
Nov 02, 2007 | 9.801 | 9.914 | 9.538 | 9.898 | 1,076,058 | +0.23(+2.39%) |
Nov 01, 2007 | 10.13 | 10.22 | 9.639 | 9.667 | 1,089,638 | -0.72(-6.90%) |
Oct 31, 2007 | 10.30 | 10.50 | 10.21 | 10.38 | 877,291 | +0.15(+1.42%) |
Oct 30, 2007 | 10.17 | 10.41 | 10.13 | 10.24 | 521,979 | +0.01(+0.08%) |
Oct 29, 2007 | 10.29 | 10.38 | 10.12 | 10.23 | 769,389 | +0.00(+0.04%) |
Oct 26, 2007 | 10.16 | 10.37 | 10.04 | 10.23 | 599,017 | +0.23(+2.31%) |
Oct 25, 2007 | 10.22 | 10.27 | 9.947 | 9.995 | 769,142 | -0.17(-1.71%) |
Oct 24, 2007 | 9.951 | 10.21 | 9.801 | 10.17 | 760,994 | +0.13(+1.25%) |
Oct 23, 2007 | 10.41 | 10.45 | 9.951 | 10.04 | 985,193 | -0.25(-2.44%) |
Oct 22, 2007 | 9.801 | 10.32 | 9.764 | 10.29 | 887,167 | +0.35(+3.50%) |
Oct 19, 2007 | 10.38 | 10.39 | 9.943 | 9.947 | 1,396,307 | -0.45(-4.36%) |
Oct 18, 2007 | 10.42 | 10.57 | 10.39 | 10.40 | 580,498 | -0.11(-1.08%) |
Oct 17, 2007 | 10.67 | 10.69 | 10.35 | 10.51 | 580,498 | -0.03(-0.31%) |
Oct 16, 2007 | 10.54 | 10.70 | 10.54 | 10.55 | 437,040 | -0.04(-0.38%) |
Oct 15, 2007 | 10.81 | 10.82 | 10.51 | 10.59 | 754,574 | -0.27(-2.46%) |
Oct 12, 2007 | 10.62 | 10.85 | 10.62 | 10.85 | 545,683 | +0.21(+2.02%) |
Oct 11, 2007 | 10.99 | 11.07 | 10.59 | 10.64 | 767,166 | -0.32(-2.88%) |
Oct 10, 2007 | 11.00 | 11.11 | 10.94 | 10.96 | 473,090 | -0.09(-0.77%) |
Oct 09, 2007 | 11.24 | 11.28 | 10.93 | 11.04 | 794,821 | -0.19(-1.73%) |
Oct 08, 2007 | 11.57 | 11.64 | 11.23 | 11.23 | 629,387 | -0.37(-3.18%) |
Oct 05, 2007 | 11.34 | 11.70 | 11.34 | 11.60 | 606,177 | +0.42(+3.73%) |
Oct 04, 2007 | 11.50 | 11.54 | 11.14 | 11.19 | 930,871 | -0.27(-2.37%) |
Oct 03, 2007 | 11.97 | 11.99 | 11.38 | 11.46 | 1,785,200 | -0.06(-0.56%) |
Oct 02, 2007 | 11.37 | 11.74 | 11.37 | 11.52 | 991,119 | +0.20(+1.75%) |
Oct 01, 2007 | 11.14 | 11.34 | 11.14 | 11.32 | 890,871 | +0.23(+2.04%) |
Sep 28, 2007 | 11.34 | 11.40 | 11.02 | 11.10 | 585,190 | -0.22(-1.93%) |
Sep 27, 2007 | 11.00 | 11.34 | 10.98 | 11.32 | 669,388 | +0.39(+3.56%) |
Sep 26, 2007 | 10.85 | 11.08 | 10.76 | 10.93 | 970,131 | +0.17(+1.58%) |
Sep 25, 2007 | 11.05 | 11.14 | 10.71 | 10.76 | 926,427 | -0.38(-3.45%) |
Sep 24, 2007 | 11.09 | 11.32 | 10.93 | 11.14 | 595,807 | +0.04(+0.36%) |
Sep 21, 2007 | 10.93 | 11.24 | 10.84 | 11.10 | 1,228,158 | +0.23(+2.16%) |
Sep 20, 2007 | 11.26 | 11.34 | 10.85 | 10.87 | 694,079 | -0.40(-3.52%) |
Sep 19, 2007 | 11.13 | 11.34 | 11.06 | 11.26 | 627,906 | +0.27(+2.43%) |
Sep 18, 2007 | 10.24 | 11.00 | 10.29 | 11.00 | 774,327 | +0.75(+7.35%) |
Sep 17, 2007 | 10.56 | 10.56 | 10.23 | 10.24 | 868,896 | -0.37(-3.51%) |
Sep 14, 2007 | 10.39 | 10.65 | 10.02 | 10.62 | 684,450 | +0.23(+2.18%) |
Sep 13, 2007 | 10.25 | 10.53 | 10.14 | 10.39 | 468,645 | +0.16(+1.58%) |
Sep 12, 2007 | 10.25 | 10.37 | 10.17 | 10.23 | 396,052 | -0.04(-0.35%) |
Sep 11, 2007 | 10.10 | 10.27 | 10.09 | 10.26 | 481,485 | +0.17(+1.64%) |
Sep 10, 2007 | 10.33 | 10.39 | 9.955 | 10.10 | 557,782 | -0.19(-1.85%) |
Sep 07, 2007 | 10.36 | 10.43 | 10.10 | 10.29 | 776,549 | -0.27(-2.53%) |
Sep 06, 2007 | 10.53 | 10.61 | 10.36 | 10.55 | 527,658 | +0.02(+0.19%) |
Sep 05, 2007 | 10.67 | 10.67 | 10.44 | 10.53 | 521,732 | -0.22(-2.07%) |