Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.05 | 11.05 | 11.05 | 11.05 | 1,428 | -0.15(-1.32%) |
Nov 29, 2007 | 10.97 | 11.20 | 10.97 | 11.20 | 892 | +0.01(+0.05%) |
Nov 28, 2007 | 11.19 | 11.20 | 11.19 | 11.20 | 2,499 | +0.13(+1.22%) |
Nov 27, 2007 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 11.19 | 11.19 | 11.06 | 11.06 | 2,142 | -0.13(-1.13%) |
Nov 23, 2007 | 11.05 | 11.20 | 11.05 | 11.19 | 23,348 | +0.13(+1.14%) |
Nov 21, 2007 | 10.82 | 11.06 | 10.82 | 11.06 | 3,660 | +0.14(+1.26%) |
Nov 20, 2007 | 11.03 | 11.19 | 10.76 | 10.92 | 10,713 | -0.46(-4.03%) |
Nov 19, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 11.33 | 11.48 | 11.29 | 11.38 | 66,748 | +0.04(+0.35%) |
Nov 13, 2007 | 11.42 | 11.42 | 11.31 | 11.34 | 11,427 | +0.08(+0.72%) |
Nov 12, 2007 | 11.34 | 11.42 | 11.25 | 11.26 | 2,142 | +0.06(+0.55%) |
Nov 09, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 7,306 | +0.00(+0.00%) |
Nov 08, 2007 | 11.09 | 11.32 | 11.09 | 11.20 | 10,534 | +0.33(+3.01%) |
Nov 07, 2007 | 10.93 | 10.95 | 10.87 | 10.87 | 2,499 | -0.19(-1.75%) |
Nov 06, 2007 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 11.34 | 11.34 | 11.04 | 11.07 | 7,481 | -0.02(-0.18%) |
Nov 02, 2007 | 10.92 | 11.26 | 10.88 | 11.09 | 22,376 | +0.17(+1.51%) |
Nov 01, 2007 | 10.88 | 10.92 | 10.88 | 10.92 | 1,071 | -0.08(-0.76%) |
Oct 31, 2007 | 11.04 | 11.04 | 11.00 | 11.00 | 2,499 | -0.03(-0.30%) |
Oct 30, 2007 | 11.34 | 11.34 | 10.95 | 11.04 | 21,069 | -0.11(-0.95%) |
Oct 29, 2007 | 11.26 | 11.35 | 11.14 | 11.14 | 21,426 | -0.01(-0.08%) |
Oct 26, 2007 | 11.38 | 11.48 | 11.15 | 11.15 | 26,012 | -0.14(-1.22%) |
Oct 25, 2007 | 10.94 | 11.72 | 10.64 | 11.29 | 15,973 | +0.11(+0.95%) |
Oct 24, 2007 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Oct 22, 2007 | 11.27 | 11.27 | 11.13 | 11.18 | 20,355 | -0.20(-1.77%) |
Oct 19, 2007 | 11.66 | 11.66 | 11.20 | 11.39 | 10,906 | +0.04(+0.40%) |
Oct 18, 2007 | 11.26 | 11.43 | 11.26 | 11.34 | 4,285 | +0.14(+1.25%) |
Oct 17, 2007 | 11.13 | 11.20 | 11.13 | 11.20 | 4,642 | -0.10(-0.89%) |
Oct 16, 2007 | 11.41 | 11.41 | 11.30 | 11.30 | 1,071 | -0.11(-0.98%) |
Oct 15, 2007 | 11.30 | 11.57 | 11.25 | 11.41 | 8,392 | -0.04(-0.39%) |
Oct 12, 2007 | 11.25 | 11.54 | 11.22 | 11.46 | 9,802 | -0.02(-0.20%) |
Oct 11, 2007 | 11.48 | 11.48 | 11.48 | 11.48 | 1,428 | +0.08(+0.71%) |
Oct 10, 2007 | 11.48 | 11.48 | 11.40 | 11.40 | 8,674 | -0.08(-0.68%) |
Oct 09, 2007 | 11.16 | 11.48 | 11.16 | 11.48 | 12,113 | -0.00(-0.02%) |
Oct 08, 2007 | 11.47 | 11.48 | 11.47 | 11.48 | 6,981 | +0.01(+0.07%) |
Oct 05, 2007 | 11.43 | 11.48 | 11.26 | 11.47 | 9,881 | +0.13(+1.16%) |
Oct 04, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 1,642 | -0.14(-1.22%) |
Oct 03, 2007 | 11.28 | 11.48 | 11.23 | 11.48 | 18,098 | +0.14(+1.23%) |
Oct 02, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 357 | -0.07(-0.59%) |
Oct 01, 2007 | 11.27 | 11.41 | 11.27 | 11.41 | 18,727 | +0.25(+2.23%) |
Sep 28, 2007 | 11.27 | 11.27 | 11.14 | 11.16 | 38,121 | -0.11(-0.99%) |
Sep 27, 2007 | 11.16 | 11.27 | 11.16 | 11.27 | 15,355 | +0.00(+0.00%) |
Sep 26, 2007 | 10.99 | 11.30 | 10.99 | 11.27 | 15,023 | +0.28(+2.55%) |
Sep 25, 2007 | 10.70 | 10.99 | 10.70 | 10.99 | 1,785 | +0.00(+0.00%) |
Sep 24, 2007 | 10.78 | 10.99 | 10.78 | 10.99 | 1,092 | +0.21(+1.92%) |
Sep 21, 2007 | 10.65 | 10.78 | 10.64 | 10.78 | 6,785 | +0.03(+0.26%) |
Sep 20, 2007 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 10.89 | 10.89 | 10.75 | 10.76 | 2,142 | -0.16(-1.49%) |
Sep 18, 2007 | 10.70 | 10.92 | 10.70 | 10.92 | 1,249 | +0.00(+0.03%) |
Sep 17, 2007 | 10.64 | 10.94 | 10.64 | 10.92 | 6,220 | +0.27(+2.58%) |
Sep 14, 2007 | 10.59 | 10.70 | 10.54 | 10.64 | 6,963 | -0.09(-0.84%) |
Sep 13, 2007 | 10.96 | 11.04 | 10.54 | 10.73 | 6,445 | -0.24(-2.14%) |
Sep 12, 2007 | 10.92 | 11.45 | 10.78 | 10.97 | 9,417 | -0.02(-0.18%) |
Sep 11, 2007 | 11.07 | 11.13 | 10.92 | 10.99 | 2,856 | -0.28(-2.46%) |
Sep 10, 2007 | 11.27 | 11.48 | 11.17 | 11.26 | 8,427 | -0.22(-1.90%) |
Sep 07, 2007 | 11.07 | 11.48 | 11.07 | 11.48 | 9,463 | +0.22(+1.99%) |
Sep 06, 2007 | 11.26 | 11.26 | 11.22 | 11.26 | 3,681 | +0.04(+0.40%) |
Sep 05, 2007 | 11.09 | 11.26 | 11.09 | 11.21 | 14,527 | -0.02(-0.15%) |