Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.49 | 10.72 | 10.35 | 10.49 | 360,471 | +0.18(+1.76%) |
Nov 29, 2007 | 10.47 | 10.47 | 10.05 | 10.30 | 290,833 | +0.23(+2.30%) |
Nov 28, 2007 | 10.12 | 10.54 | 9.975 | 10.07 | 282,980 | +0.11(+1.08%) |
Nov 27, 2007 | 9.776 | 10.36 | 9.768 | 9.966 | 313,119 | +0.26(+2.64%) |
Nov 26, 2007 | 10.40 | 10.60 | 9.677 | 9.710 | 470,206 | -0.73(-6.96%) |
Nov 23, 2007 | 10.20 | 10.49 | 10.14 | 10.44 | 185,715 | +0.34(+3.35%) |
Nov 21, 2007 | 10.19 | 10.29 | 9.809 | 10.10 | 548,156 | -0.15(-1.45%) |
Nov 20, 2007 | 9.983 | 10.73 | 9.925 | 10.25 | 800,023 | +0.36(+3.68%) |
Nov 19, 2007 | 9.909 | 10.16 | 9.281 | 9.884 | 1,218,604 | -0.20(-1.97%) |
Nov 16, 2007 | 10.53 | 10.58 | 9.991 | 10.08 | 624,219 | -0.38(-3.63%) |
Nov 15, 2007 | 10.55 | 10.81 | 10.26 | 10.46 | 771,042 | -0.16(-1.48%) |
Nov 14, 2007 | 10.73 | 10.98 | 10.53 | 10.62 | 524,174 | -0.04(-0.39%) |
Nov 13, 2007 | 10.74 | 10.97 | 10.36 | 10.66 | 973,840 | -0.12(-1.15%) |
Nov 12, 2007 | 11.39 | 11.39 | 10.68 | 10.78 | 308,908 | -0.07(-0.68%) |
Nov 09, 2007 | 11.66 | 11.66 | 10.75 | 10.86 | 740,348 | -0.18(-1.65%) |
Nov 08, 2007 | 10.69 | 11.14 | 10.66 | 11.04 | 799,675 | +0.24(+2.22%) |
Nov 07, 2007 | 11.02 | 11.44 | 10.73 | 10.80 | 453,885 | -0.36(-3.18%) |
Nov 06, 2007 | 11.18 | 11.18 | 10.76 | 11.16 | 276,746 | +0.07(+0.67%) |
Nov 05, 2007 | 11.18 | 11.42 | 10.97 | 11.08 | 275,264 | -0.37(-3.24%) |
Nov 02, 2007 | 11.28 | 11.45 | 11.06 | 11.45 | 494,426 | +0.36(+3.20%) |
Nov 01, 2007 | 11.25 | 11.46 | 11.01 | 11.10 | 542,562 | -0.42(-3.66%) |
Oct 31, 2007 | 11.56 | 11.68 | 11.31 | 11.52 | 376,820 | +0.02(+0.22%) |
Oct 30, 2007 | 11.50 | 11.60 | 11.16 | 11.49 | 365,750 | -0.07(-0.57%) |
Oct 29, 2007 | 11.86 | 12.01 | 11.19 | 11.56 | 589,793 | -0.26(-2.17%) |
Oct 26, 2007 | 11.87 | 11.99 | 11.54 | 11.82 | 233,536 | +0.08(+0.70%) |
Oct 25, 2007 | 12.03 | 12.20 | 11.53 | 11.73 | 258,006 | -0.28(-2.34%) |
Oct 24, 2007 | 12.26 | 12.37 | 11.81 | 12.01 | 215,610 | -0.40(-3.19%) |
Oct 23, 2007 | 12.56 | 12.59 | 12.23 | 12.41 | 196,418 | +0.01(+0.07%) |
Oct 22, 2007 | 12.34 | 12.63 | 11.89 | 12.40 | 303,496 | -0.02(-0.13%) |
Oct 19, 2007 | 12.74 | 12.80 | 12.25 | 12.42 | 328,490 | -0.34(-2.65%) |
Oct 18, 2007 | 12.72 | 12.96 | 12.61 | 12.76 | 209,498 | -0.10(-0.77%) |
Oct 17, 2007 | 12.90 | 13.12 | 12.70 | 12.86 | 299,220 | +0.05(+0.39%) |
Oct 16, 2007 | 12.80 | 13.00 | 12.55 | 12.81 | 151,371 | -0.10(-0.77%) |
Oct 15, 2007 | 13.00 | 13.34 | 12.76 | 12.91 | 276,503 | -0.09(-0.70%) |
Oct 12, 2007 | 12.49 | 13.23 | 12.49 | 13.00 | 254,128 | +0.36(+2.88%) |
Oct 11, 2007 | 13.54 | 13.62 | 12.34 | 12.63 | 1,051,386 | -0.83(-6.13%) |
Oct 10, 2007 | 13.95 | 13.95 | 13.34 | 13.46 | 357,752 | -0.50(-3.55%) |
Oct 09, 2007 | 14.12 | 14.12 | 13.39 | 13.95 | 315,216 | -0.10(-0.71%) |
Oct 08, 2007 | 14.15 | 14.49 | 13.94 | 14.05 | 249,873 | -0.02(-0.18%) |
Oct 05, 2007 | 13.92 | 14.24 | 13.68 | 14.08 | 228,058 | +0.40(+2.90%) |
Oct 04, 2007 | 13.73 | 14.54 | 13.60 | 13.68 | 509,629 | +0.03(+0.24%) |
Oct 03, 2007 | 13.14 | 13.75 | 13.14 | 13.65 | 418,413 | +0.45(+3.38%) |
Oct 02, 2007 | 13.09 | 13.34 | 13.00 | 13.20 | 265,964 | +0.07(+0.50%) |
Oct 01, 2007 | 12.51 | 13.21 | 12.15 | 13.14 | 338,538 | +0.61(+4.88%) |
Sep 28, 2007 | 13.03 | 13.10 | 12.53 | 12.53 | 286,637 | -0.58(-4.41%) |
Sep 27, 2007 | 13.40 | 13.47 | 13.10 | 13.10 | 179,587 | -0.27(-2.04%) |
Sep 26, 2007 | 13.59 | 13.75 | 13.31 | 13.38 | 283,749 | -0.15(-1.10%) |
Sep 25, 2007 | 12.96 | 13.70 | 12.71 | 13.53 | 503,436 | +0.58(+4.46%) |
Sep 24, 2007 | 12.61 | 13.02 | 12.53 | 12.95 | 270,426 | +0.42(+3.36%) |
Sep 21, 2007 | 12.65 | 12.76 | 12.42 | 12.53 | 307,226 | -0.02(-0.13%) |
Sep 20, 2007 | 13.01 | 13.05 | 12.43 | 12.54 | 254,405 | -0.58(-4.41%) |
Sep 19, 2007 | 12.77 | 13.43 | 12.77 | 13.12 | 555,357 | +0.35(+2.71%) |
Sep 18, 2007 | 11.68 | 12.96 | 11.52 | 12.77 | 595,668 | +1.17(+10.11%) |
Sep 17, 2007 | 12.02 | 12.02 | 11.54 | 11.60 | 599,111 | -0.59(-4.88%) |
Sep 14, 2007 | 12.20 | 12.44 | 12.06 | 12.20 | 184,715 | -0.21(-1.73%) |
Sep 13, 2007 | 12.59 | 12.72 | 12.22 | 12.41 | 328,103 | -0.21(-1.70%) |
Sep 12, 2007 | 12.85 | 12.97 | 12.56 | 12.63 | 222,620 | -0.32(-2.49%) |
Sep 11, 2007 | 12.80 | 13.21 | 12.80 | 12.95 | 233,977 | +0.16(+1.23%) |
Sep 10, 2007 | 13.06 | 13.21 | 12.59 | 12.79 | 300,645 | -0.24(-1.84%) |
Sep 07, 2007 | 13.48 | 13.53 | 12.82 | 13.03 | 452,691 | -0.72(-5.23%) |
Sep 06, 2007 | 13.79 | 14.15 | 13.61 | 13.75 | 213,848 | -0.03(-0.24%) |
Sep 05, 2007 | 13.53 | 13.78 | 13.40 | 13.78 | 419,059 | -0.06(-0.42%) |