Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.09 | 12.10 | 11.87 | 11.94 | 790,725 | +0.00(+0.00%) |
Nov 29, 2007 | 11.98 | 12.03 | 11.88 | 11.94 | 400,554 | -0.09(-0.74%) |
Nov 28, 2007 | 11.80 | 12.03 | 11.80 | 12.03 | 338,421 | +0.25(+2.13%) |
Nov 27, 2007 | 11.68 | 11.86 | 11.57 | 11.78 | 567,079 | +0.11(+0.91%) |
Nov 26, 2007 | 11.77 | 11.86 | 11.64 | 11.67 | 525,537 | -0.10(-0.85%) |
Nov 23, 2007 | 11.74 | 11.88 | 11.68 | 11.77 | 205,919 | +0.10(+0.86%) |
Nov 21, 2007 | 11.61 | 11.84 | 11.57 | 11.67 | 913,379 | +0.02(+0.19%) |
Nov 20, 2007 | 11.47 | 11.67 | 11.43 | 11.65 | 532,879 | +0.18(+1.56%) |
Nov 19, 2007 | 11.31 | 11.59 | 11.19 | 11.47 | 682,819 | +0.08(+0.74%) |
Nov 16, 2007 | 11.43 | 11.46 | 11.22 | 11.39 | 781,054 | -0.03(-0.29%) |
Nov 15, 2007 | 11.29 | 11.42 | 11.21 | 11.42 | 722,681 | +0.18(+1.64%) |
Nov 14, 2007 | 11.42 | 11.45 | 11.22 | 11.24 | 498,428 | -0.13(-1.18%) |
Nov 13, 2007 | 11.36 | 11.42 | 11.17 | 11.37 | 572,809 | +0.09(+0.84%) |
Nov 12, 2007 | 11.24 | 11.44 | 11.19 | 11.28 | 600,742 | +0.00(+0.00%) |
Nov 09, 2007 | 11.05 | 11.30 | 10.98 | 11.28 | 751,688 | +0.09(+0.80%) |
Nov 08, 2007 | 11.17 | 11.29 | 11.12 | 11.19 | 878,104 | +0.11(+1.01%) |
Nov 07, 2007 | 11.06 | 11.15 | 10.94 | 11.07 | 1,211,870 | -0.09(-0.85%) |
Nov 06, 2007 | 11.33 | 11.34 | 11.02 | 11.17 | 999,148 | -0.08(-0.74%) |
Nov 05, 2007 | 11.49 | 11.57 | 11.23 | 11.25 | 1,242,492 | -0.42(-3.63%) |
Nov 02, 2007 | 11.96 | 12.01 | 11.60 | 11.68 | 893,145 | -0.16(-1.32%) |
Nov 01, 2007 | 12.21 | 12.23 | 11.73 | 11.83 | 1,571,957 | -0.48(-3.90%) |
Oct 31, 2007 | 12.06 | 12.31 | 11.90 | 12.31 | 639,956 | +0.08(+0.69%) |
Oct 30, 2007 | 11.86 | 12.23 | 11.86 | 12.23 | 425,622 | +0.39(+3.25%) |
Oct 29, 2007 | 11.95 | 12.00 | 11.79 | 11.85 | 384,260 | -0.03(-0.28%) |
Oct 26, 2007 | 11.83 | 12.11 | 11.78 | 11.88 | 611,664 | +0.27(+2.31%) |
Oct 25, 2007 | 11.45 | 11.65 | 11.45 | 11.61 | 322,484 | +0.22(+1.96%) |
Oct 24, 2007 | 11.37 | 11.45 | 11.19 | 11.39 | 315,501 | -0.01(-0.05%) |
Oct 23, 2007 | 11.53 | 11.59 | 11.30 | 11.39 | 347,553 | -0.01(-0.10%) |
Oct 22, 2007 | 11.18 | 11.53 | 11.17 | 11.40 | 531,446 | +0.11(+0.99%) |
Oct 19, 2007 | 11.59 | 11.63 | 11.29 | 11.29 | 567,974 | -0.31(-2.65%) |
Oct 18, 2007 | 11.62 | 11.72 | 11.58 | 11.60 | 436,545 | -0.05(-0.43%) |
Oct 17, 2007 | 11.81 | 11.85 | 11.50 | 11.65 | 577,822 | -0.03(-0.24%) |
Oct 16, 2007 | 11.74 | 11.87 | 11.66 | 11.68 | 556,514 | -0.08(-0.71%) |
Oct 15, 2007 | 11.95 | 11.99 | 11.67 | 11.76 | 534,490 | -0.23(-1.91%) |
Oct 12, 2007 | 11.92 | 12.09 | 11.92 | 11.99 | 234,567 | +0.04(+0.37%) |
Oct 11, 2007 | 12.08 | 12.15 | 11.82 | 11.95 | 475,401 | -0.06(-0.51%) |
Oct 10, 2007 | 12.12 | 12.13 | 11.96 | 12.01 | 278,973 | -0.12(-0.97%) |
Oct 09, 2007 | 12.03 | 12.12 | 11.95 | 12.12 | 409,865 | +0.14(+1.16%) |
Oct 08, 2007 | 12.01 | 12.12 | 11.90 | 11.98 | 445,856 | -0.06(-0.46%) |
Oct 05, 2007 | 12.01 | 12.11 | 11.86 | 12.04 | 382,111 | +0.14(+1.17%) |
Oct 04, 2007 | 11.83 | 11.94 | 11.73 | 11.90 | 419,176 | +0.15(+1.24%) |
Oct 03, 2007 | 11.63 | 11.83 | 11.62 | 11.76 | 550,068 | +0.08(+0.72%) |
Oct 02, 2007 | 11.57 | 11.69 | 11.54 | 11.67 | 437,619 | +0.14(+1.21%) |
Oct 01, 2007 | 11.38 | 11.72 | 11.36 | 11.53 | 743,989 | +0.17(+1.47%) |
Sep 28, 2007 | 11.43 | 11.55 | 11.30 | 11.37 | 619,185 | -0.03(-0.24%) |
Sep 27, 2007 | 11.45 | 11.45 | 11.32 | 11.39 | 214,512 | +0.04(+0.34%) |
Sep 26, 2007 | 11.34 | 11.45 | 11.23 | 11.35 | 1,080,082 | +0.11(+0.99%) |
Sep 25, 2007 | 11.27 | 11.38 | 11.20 | 11.24 | 711,758 | -0.08(-0.74%) |
Sep 24, 2007 | 11.44 | 11.44 | 11.26 | 11.33 | 446,393 | -0.09(-0.83%) |
Sep 21, 2007 | 11.47 | 11.50 | 11.35 | 11.42 | 841,576 | +0.06(+0.54%) |
Sep 20, 2007 | 11.47 | 11.47 | 11.29 | 11.36 | 314,964 | -0.09(-0.83%) |
Sep 19, 2007 | 11.24 | 11.49 | 11.24 | 11.45 | 461,434 | +0.31(+2.81%) |
Sep 18, 2007 | 10.90 | 11.16 | 10.75 | 11.14 | 632,793 | +0.29(+2.68%) |
Sep 17, 2007 | 10.94 | 10.97 | 10.85 | 10.85 | 871,658 | -0.13(-1.22%) |
Sep 14, 2007 | 10.79 | 10.99 | 10.75 | 10.99 | 224,897 | +0.09(+0.82%) |
Sep 13, 2007 | 11.08 | 11.08 | 10.90 | 10.90 | 306,727 | -0.14(-1.27%) |
Sep 12, 2007 | 11.06 | 11.06 | 10.94 | 11.04 | 468,596 | -0.04(-0.35%) |
Sep 11, 2007 | 10.91 | 11.11 | 10.86 | 11.07 | 768,878 | +0.23(+2.16%) |
Sep 10, 2007 | 10.78 | 10.91 | 10.56 | 10.84 | 689,376 | +0.15(+1.36%) |
Sep 07, 2007 | 10.72 | 10.81 | 10.61 | 10.69 | 435,650 | -0.19(-1.74%) |
Sep 06, 2007 | 10.78 | 10.92 | 10.62 | 10.88 | 784,993 | +0.16(+1.51%) |
Sep 05, 2007 | 10.78 | 10.79 | 10.60 | 10.72 | 516,047 | -0.11(-1.03%) |