Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.00 | 17.82 | 15.58 | 15.72 | 2,399,330 | -1.50(-8.71%) |
Nov 29, 2007 | 16.00 | 17.75 | 15.56 | 17.22 | 2,930,400 | +1.30(+8.17%) |
Nov 28, 2007 | 15.49 | 15.93 | 15.00 | 15.92 | 1,266,216 | +0.82(+5.43%) |
Nov 27, 2007 | 15.90 | 15.94 | 14.45 | 15.10 | 1,252,279 | -0.30(-1.95%) |
Nov 26, 2007 | 16.20 | 17.00 | 15.31 | 15.40 | 2,787,180 | -0.07(-0.45%) |
Nov 23, 2007 | 15.08 | 15.75 | 14.22 | 15.47 | 1,321,650 | +0.87(+5.96%) |
Nov 21, 2007 | 14.26 | 15.50 | 14.00 | 14.60 | 1,857,586 | -0.39(-2.60%) |
Nov 20, 2007 | 16.79 | 16.79 | 14.46 | 14.99 | 2,829,385 | -1.31(-8.04%) |
Nov 19, 2007 | 18.63 | 18.88 | 15.92 | 16.30 | 4,280,899 | -1.46(-8.22%) |
Nov 16, 2007 | 17.13 | 18.15 | 16.48 | 17.76 | 5,643,760 | +2.27(+14.65%) |
Nov 15, 2007 | 14.30 | 17.45 | 14.26 | 15.49 | 4,923,495 | +0.96(+6.61%) |
Nov 14, 2007 | 14.00 | 17.10 | 13.05 | 14.53 | 6,264,369 | +3.29(+29.27%) |
Nov 13, 2007 | 10.48 | 11.58 | 10.43 | 11.24 | 563,624 | +1.23(+12.29%) |
Nov 12, 2007 | 11.00 | 11.01 | 9.990 | 10.01 | 852,837 | -1.11(-9.98%) |
Nov 09, 2007 | 11.96 | 12.21 | 11.10 | 11.12 | 652,501 | -1.11(-9.08%) |
Nov 08, 2007 | 12.60 | 14.41 | 11.70 | 12.23 | 2,291,067 | +0.39(+3.29%) |
Nov 07, 2007 | 12.67 | 12.67 | 11.77 | 11.84 | 759,012 | -0.75(-5.96%) |
Nov 06, 2007 | 12.40 | 12.69 | 12.16 | 12.59 | 630,313 | +0.46(+3.79%) |
Nov 05, 2007 | 12.07 | 12.39 | 11.58 | 12.13 | 796,699 | -0.51(-4.03%) |
Nov 02, 2007 | 11.65 | 12.74 | 11.50 | 12.64 | 1,243,161 | +1.06(+9.15%) |
Nov 01, 2007 | 11.04 | 11.58 | 10.78 | 11.58 | 962,493 | +0.51(+4.61%) |
Oct 31, 2007 | 10.25 | 11.38 | 10.22 | 11.07 | 1,044,806 | +0.97(+9.60%) |
Oct 30, 2007 | 10.65 | 10.71 | 10.08 | 10.10 | 480,142 | -0.46(-4.36%) |
Oct 29, 2007 | 9.660 | 10.76 | 9.590 | 10.56 | 748,298 | +1.11(+11.75%) |
Oct 26, 2007 | 9.380 | 9.560 | 9.310 | 9.450 | 235,725 | +0.20(+2.16%) |
Oct 25, 2007 | 9.420 | 9.640 | 9.150 | 9.250 | 350,069 | -0.05(-0.54%) |
Oct 24, 2007 | 9.390 | 9.560 | 9.000 | 9.300 | 422,397 | -0.14(-1.48%) |
Oct 23, 2007 | 9.810 | 9.880 | 9.330 | 9.440 | 291,558 | +0.03(+0.32%) |
Oct 22, 2007 | 9.000 | 10.15 | 8.920 | 9.410 | 362,900 | +0.41(+4.56%) |
Oct 19, 2007 | 9.700 | 9.800 | 8.670 | 9.000 | 555,405 | -0.71(-7.31%) |
Oct 18, 2007 | 10.00 | 10.00 | 9.550 | 9.710 | 440,289 | -0.34(-3.39%) |
Oct 17, 2007 | 10.43 | 10.94 | 9.900 | 10.05 | 398,861 | -0.28(-2.71%) |
Oct 16, 2007 | 10.50 | 10.95 | 10.06 | 10.33 | 439,373 | -0.36(-3.37%) |
Oct 15, 2007 | 11.00 | 11.20 | 10.35 | 10.69 | 302,700 | -0.27(-2.46%) |
Oct 12, 2007 | 11.00 | 11.38 | 10.83 | 10.96 | 370,148 | -0.06(-0.54%) |
Oct 11, 2007 | 11.16 | 11.65 | 10.72 | 11.02 | 799,032 | -0.05(-0.45%) |
Oct 10, 2007 | 11.21 | 11.43 | 10.90 | 11.07 | 431,073 | +0.05(+0.45%) |
Oct 09, 2007 | 11.00 | 11.03 | 10.50 | 11.02 | 345,623 | +0.37(+3.48%) |
Oct 08, 2007 | 10.68 | 11.00 | 10.42 | 10.65 | 464,295 | -0.50(-4.48%) |
Oct 05, 2007 | 10.26 | 11.30 | 10.15 | 11.15 | 957,980 | +1.09(+10.79%) |
Oct 04, 2007 | 9.990 | 10.35 | 9.610 | 10.06 | 378,206 | +0.14(+1.45%) |
Oct 03, 2007 | 10.18 | 10.68 | 9.830 | 9.920 | 737,534 | -0.17(-1.69%) |
Oct 02, 2007 | 10.90 | 10.94 | 9.880 | 10.09 | 1,565,159 | +0.56(+5.88%) |
Oct 01, 2007 | 9.600 | 10.04 | 9.350 | 9.530 | 685,847 | +0.09(+0.95%) |
Sep 28, 2007 | 9.800 | 9.950 | 9.170 | 9.440 | 368,280 | -0.38(-3.87%) |
Sep 27, 2007 | 10.51 | 10.86 | 9.620 | 9.820 | 821,302 | -0.68(-6.48%) |
Sep 26, 2007 | 10.06 | 10.95 | 9.650 | 10.50 | 1,443,948 | +0.89(+9.26%) |
Sep 25, 2007 | 9.110 | 9.800 | 8.700 | 9.610 | 1,516,669 | +0.92(+10.59%) |
Sep 24, 2007 | 7.940 | 8.700 | 7.810 | 8.690 | 1,018,936 | +1.11(+14.64%) |
Sep 21, 2007 | 7.640 | 8.000 | 7.500 | 7.580 | 235,182 | +0.08(+1.07%) |
Sep 20, 2007 | 7.260 | 7.720 | 7.220 | 7.500 | 204,992 | +0.18(+2.46%) |
Sep 19, 2007 | 7.160 | 7.400 | 7.080 | 7.320 | 224,427 | +0.18(+2.52%) |
Sep 18, 2007 | 7.320 | 7.350 | 7.110 | 7.140 | 139,333 | -0.14(-1.92%) |
Sep 17, 2007 | 7.380 | 7.470 | 7.280 | 7.280 | 67,610 | -0.14(-1.89%) |
Sep 14, 2007 | 7.460 | 7.500 | 7.130 | 7.420 | 151,897 | -0.04(-0.54%) |
Sep 13, 2007 | 7.810 | 7.810 | 7.460 | 7.460 | 62,231 | -0.15(-1.97%) |
Sep 12, 2007 | 7.690 | 7.740 | 7.490 | 7.610 | 127,793 | -0.09(-1.17%) |
Sep 11, 2007 | 7.640 | 7.860 | 7.554 | 7.700 | 209,350 | +0.12(+1.58%) |
Sep 10, 2007 | 7.700 | 7.730 | 7.420 | 7.580 | 235,357 | -0.09(-1.17%) |
Sep 07, 2007 | 7.800 | 7.860 | 7.530 | 7.670 | 155,830 | -0.18(-2.29%) |
Sep 06, 2007 | 7.900 | 8.190 | 7.810 | 7.850 | 198,856 | -0.03(-0.38%) |
Sep 05, 2007 | 8.050 | 8.200 | 7.850 | 7.880 | 87,974 | -0.13(-1.62%) |