Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.45 | 11.49 | 10.97 | 11.07 | 757,181 | -0.33(-2.89%) |
Nov 29, 2007 | 11.30 | 11.44 | 11.18 | 11.40 | 324,236 | +0.05(+0.44%) |
Nov 28, 2007 | 11.05 | 11.39 | 11.02 | 11.35 | 362,731 | +0.44(+4.03%) |
Nov 27, 2007 | 10.66 | 11.00 | 10.66 | 10.91 | 322,154 | +0.30(+2.83%) |
Nov 26, 2007 | 10.75 | 10.86 | 10.50 | 10.61 | 475,400 | -0.10(-0.93%) |
Nov 23, 2007 | 10.79 | 10.92 | 10.66 | 10.71 | 98,698 | +0.00(+0.00%) |
Nov 21, 2007 | 10.99 | 11.10 | 10.65 | 10.71 | 255,338 | -0.29(-2.64%) |
Nov 20, 2007 | 10.80 | 11.25 | 10.75 | 11.00 | 422,538 | +0.22(+2.04%) |
Nov 19, 2007 | 10.71 | 10.90 | 10.47 | 10.78 | 341,488 | -0.06(-0.55%) |
Nov 16, 2007 | 11.02 | 11.12 | 10.59 | 10.84 | 462,673 | -0.15(-1.36%) |
Nov 15, 2007 | 11.15 | 11.33 | 10.90 | 10.99 | 227,485 | -0.23(-2.05%) |
Nov 14, 2007 | 11.08 | 11.27 | 10.87 | 11.22 | 369,403 | +0.22(+2.00%) |
Nov 13, 2007 | 10.78 | 11.11 | 10.54 | 11.00 | 346,343 | +0.34(+3.19%) |
Nov 12, 2007 | 10.84 | 11.10 | 10.48 | 10.66 | 470,723 | +0.31(+3.00%) |
Nov 09, 2007 | 10.11 | 10.49 | 10.08 | 10.35 | 254,582 | +0.14(+1.37%) |
Nov 08, 2007 | 10.18 | 10.49 | 9.800 | 10.21 | 276,771 | +0.21(+2.10%) |
Nov 07, 2007 | 9.950 | 10.75 | 9.950 | 10.00 | 474,894 | -0.13(-1.28%) |
Nov 06, 2007 | 10.60 | 10.60 | 9.850 | 10.13 | 666,699 | -0.43(-4.07%) |
Nov 05, 2007 | 10.68 | 10.71 | 10.36 | 10.56 | 265,552 | -0.17(-1.58%) |
Nov 02, 2007 | 10.73 | 10.81 | 10.38 | 10.73 | 179,036 | +0.15(+1.42%) |
Nov 01, 2007 | 11.00 | 11.11 | 10.50 | 10.58 | 349,577 | -0.62(-5.54%) |
Oct 31, 2007 | 10.98 | 11.21 | 10.60 | 11.20 | 348,901 | +0.29(+2.66%) |
Oct 30, 2007 | 11.24 | 11.38 | 10.88 | 10.91 | 263,171 | -0.36(-3.19%) |
Oct 29, 2007 | 11.52 | 11.59 | 11.19 | 11.27 | 184,411 | -0.23(-2.00%) |
Oct 26, 2007 | 11.47 | 11.63 | 11.27 | 11.50 | 195,602 | +0.20(+1.77%) |
Oct 25, 2007 | 11.11 | 11.38 | 11.06 | 11.30 | 208,823 | +0.20(+1.80%) |
Oct 24, 2007 | 11.19 | 11.42 | 10.94 | 11.10 | 382,102 | -0.22(-1.94%) |
Oct 23, 2007 | 11.68 | 11.82 | 11.09 | 11.32 | 445,363 | -0.24(-2.08%) |
Oct 22, 2007 | 11.20 | 11.66 | 11.14 | 11.56 | 283,900 | +0.28(+2.48%) |
Oct 19, 2007 | 11.81 | 11.89 | 11.22 | 11.28 | 327,171 | -0.41(-3.51%) |
Oct 18, 2007 | 11.95 | 11.99 | 11.55 | 11.69 | 293,935 | +0.15(+1.30%) |
Oct 17, 2007 | 11.74 | 11.74 | 11.47 | 11.54 | 811,731 | -0.11(-0.94%) |
Oct 16, 2007 | 11.48 | 11.77 | 11.48 | 11.65 | 532,005 | +0.12(+1.04%) |
Oct 15, 2007 | 11.44 | 11.61 | 11.36 | 11.53 | 638,480 | +0.18(+1.59%) |
Oct 12, 2007 | 11.42 | 11.50 | 11.33 | 11.35 | 555,963 | -0.01(-0.09%) |
Oct 11, 2007 | 11.44 | 11.73 | 11.30 | 11.36 | 365,794 | +0.00(+0.00%) |
Oct 10, 2007 | 11.38 | 11.50 | 11.19 | 11.36 | 382,622 | +0.06(+0.53%) |
Oct 09, 2007 | 10.90 | 11.43 | 10.90 | 11.30 | 358,344 | +0.47(+4.34%) |
Oct 08, 2007 | 10.49 | 10.89 | 10.46 | 10.83 | 458,945 | +0.29(+2.75%) |
Oct 05, 2007 | 10.55 | 10.69 | 10.39 | 10.54 | 664,519 | +0.10(+0.96%) |
Oct 04, 2007 | 10.53 | 10.59 | 10.42 | 10.44 | 329,992 | -0.03(-0.29%) |
Oct 03, 2007 | 10.56 | 10.70 | 10.43 | 10.47 | 602,114 | -0.13(-1.23%) |
Oct 02, 2007 | 11.04 | 11.19 | 10.46 | 10.60 | 670,789 | -0.40(-3.64%) |
Oct 01, 2007 | 11.25 | 11.25 | 10.97 | 11.00 | 577,639 | -0.23(-2.05%) |
Sep 28, 2007 | 11.26 | 11.44 | 10.96 | 11.23 | 600,888 | -0.02(-0.18%) |
Sep 27, 2007 | 11.45 | 11.45 | 10.87 | 11.25 | 666,508 | -0.10(-0.88%) |
Sep 26, 2007 | 11.49 | 11.81 | 11.34 | 11.35 | 510,301 | -0.04(-0.35%) |
Sep 25, 2007 | 11.80 | 11.80 | 11.35 | 11.39 | 698,050 | -0.46(-3.88%) |
Sep 24, 2007 | 12.96 | 12.97 | 11.59 | 11.85 | 1,324,426 | -0.70(-5.58%) |
Sep 21, 2007 | 12.24 | 12.82 | 12.07 | 12.55 | 421,574 | +0.39(+3.21%) |
Sep 20, 2007 | 12.46 | 12.58 | 12.14 | 12.16 | 310,751 | -0.36(-2.88%) |
Sep 19, 2007 | 12.95 | 13.02 | 12.38 | 12.52 | 351,421 | -0.39(-3.02%) |
Sep 18, 2007 | 12.52 | 12.92 | 12.11 | 12.91 | 207,136 | +0.43(+3.45%) |
Sep 17, 2007 | 12.70 | 12.81 | 12.45 | 12.48 | 503,805 | -0.28(-2.19%) |
Sep 14, 2007 | 12.50 | 12.83 | 12.31 | 12.76 | 282,767 | +0.21(+1.67%) |
Sep 13, 2007 | 12.16 | 12.74 | 12.15 | 12.55 | 502,315 | +0.43(+3.55%) |
Sep 12, 2007 | 12.40 | 12.40 | 12.00 | 12.12 | 194,828 | -0.28(-2.26%) |
Sep 11, 2007 | 12.00 | 12.50 | 11.93 | 12.40 | 247,730 | +0.44(+3.68%) |
Sep 10, 2007 | 11.56 | 12.18 | 11.53 | 11.96 | 217,003 | +0.41(+3.55%) |
Sep 07, 2007 | 11.38 | 11.61 | 11.13 | 11.55 | 225,635 | +0.01(+0.09%) |
Sep 06, 2007 | 11.46 | 11.59 | 11.17 | 11.54 | 147,941 | +0.09(+0.79%) |
Sep 05, 2007 | 11.41 | 11.57 | 11.29 | 11.45 | 154,920 | -0.06(-0.52%) |