Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.81 | 11.81 | 10.97 | 11.32 | 458,906 | -0.22(-1.91%) |
Nov 29, 2007 | 11.67 | 11.67 | 11.34 | 11.54 | 334,835 | -0.02(-0.17%) |
Nov 28, 2007 | 11.07 | 11.57 | 10.85 | 11.56 | 763,996 | +0.69(+6.35%) |
Nov 27, 2007 | 10.90 | 11.08 | 10.68 | 10.87 | 465,799 | -0.22(-1.98%) |
Nov 26, 2007 | 11.36 | 11.68 | 11.08 | 11.09 | 598,462 | -0.23(-2.03%) |
Nov 23, 2007 | 11.10 | 11.44 | 10.99 | 11.32 | 504,146 | +0.43(+3.95%) |
Nov 21, 2007 | 10.36 | 11.02 | 10.36 | 10.89 | 858,903 | -0.13(-1.18%) |
Nov 20, 2007 | 10.42 | 11.18 | 10.32 | 11.02 | 958,559 | +0.52(+4.95%) |
Nov 19, 2007 | 11.20 | 11.29 | 10.42 | 10.50 | 696,250 | -0.61(-5.49%) |
Nov 16, 2007 | 11.40 | 11.40 | 11.00 | 11.11 | 1,006,630 | -0.16(-1.42%) |
Nov 15, 2007 | 11.07 | 11.58 | 11.00 | 11.27 | 471,212 | +0.04(+0.36%) |
Nov 14, 2007 | 11.72 | 11.79 | 11.17 | 11.23 | 535,075 | -0.34(-2.94%) |
Nov 13, 2007 | 11.59 | 11.63 | 11.07 | 11.57 | 805,299 | +0.08(+0.70%) |
Nov 12, 2007 | 12.06 | 12.45 | 11.22 | 11.49 | 685,447 | -0.81(-6.59%) |
Nov 09, 2007 | 12.45 | 12.60 | 12.01 | 12.30 | 879,832 | -0.15(-1.20%) |
Nov 08, 2007 | 12.61 | 12.75 | 12.18 | 12.45 | 748,878 | -0.31(-2.43%) |
Nov 07, 2007 | 13.09 | 13.09 | 12.63 | 12.76 | 1,363,779 | -0.23(-1.77%) |
Nov 06, 2007 | 13.45 | 13.57 | 12.85 | 12.99 | 789,450 | -0.26(-1.96%) |
Nov 05, 2007 | 13.44 | 13.46 | 13.21 | 13.25 | 517,564 | -0.36(-2.65%) |
Nov 02, 2007 | 13.66 | 13.80 | 13.41 | 13.61 | 1,895,168 | +0.01(+0.07%) |
Nov 01, 2007 | 13.95 | 14.00 | 13.51 | 13.60 | 1,477,933 | -0.20(-1.45%) |
Oct 31, 2007 | 13.36 | 13.95 | 13.36 | 13.80 | 4,718,685 | +0.96(+7.48%) |
Oct 30, 2007 | 13.20 | 13.20 | 12.81 | 12.84 | 352,202 | -0.36(-2.73%) |
Oct 29, 2007 | 13.15 | 13.38 | 13.09 | 13.20 | 893,540 | +0.13(+0.99%) |
Oct 26, 2007 | 13.05 | 13.12 | 12.95 | 13.07 | 1,066,970 | +0.04(+0.31%) |
Oct 25, 2007 | 13.13 | 13.17 | 12.83 | 13.03 | 1,436,629 | +0.16(+1.24%) |
Oct 24, 2007 | 12.83 | 13.18 | 12.79 | 12.87 | 1,678,196 | +0.04(+0.31%) |
Oct 23, 2007 | 12.60 | 12.83 | 12.48 | 12.83 | 1,885,985 | +0.34(+2.72%) |
Oct 19, 2007 | 12.59 | 12.59 | 12.07 | 12.49 | 1,896,775 | -0.15(-1.19%) |
Oct 18, 2007 | 12.89 | 12.90 | 12.64 | 12.64 | 995,464 | -0.25(-1.94%) |
Oct 17, 2007 | 13.19 | 13.19 | 12.68 | 12.89 | 1,907,579 | -0.06(-0.46%) |
Oct 16, 2007 | 12.59 | 13.27 | 12.25 | 12.95 | 2,937,428 | +0.48(+3.85%) |
Oct 15, 2007 | 11.85 | 12.59 | 11.84 | 12.47 | 3,005,175 | +0.94(+8.15%) |
Oct 12, 2007 | 11.19 | 11.65 | 11.16 | 11.53 | 558,649 | +0.47(+4.25%) |
Oct 11, 2007 | 11.58 | 11.58 | 11.04 | 11.06 | 1,044,788 | -0.33(-2.90%) |
Oct 10, 2007 | 11.46 | 11.46 | 11.05 | 11.39 | 785,109 | +0.12(+1.06%) |
Oct 09, 2007 | 11.15 | 11.33 | 10.93 | 11.27 | 1,015,384 | +0.36(+3.30%) |
Oct 08, 2007 | 10.88 | 10.95 | 10.78 | 10.91 | 292,297 | +0.00(+0.00%) |
Oct 05, 2007 | 10.88 | 10.95 | 10.78 | 10.91 | 292,297 | +0.16(+1.49%) |
Oct 04, 2007 | 10.65 | 10.84 | 10.50 | 10.75 | 753,652 | +0.24(+2.28%) |
Oct 03, 2007 | 11.00 | 11.04 | 10.50 | 10.51 | 822,388 | -0.39(-3.58%) |
Oct 02, 2007 | 11.00 | 11.12 | 10.86 | 10.90 | 1,082,094 | -0.19(-1.71%) |
Oct 01, 2007 | 11.53 | 11.62 | 11.00 | 11.09 | 1,473,563 | -0.34(-2.97%) |
Sep 28, 2007 | 11.61 | 11.80 | 11.37 | 11.43 | 1,917,291 | -0.39(-3.30%) |
Sep 27, 2007 | 11.85 | 12.17 | 11.65 | 11.82 | 1,835,089 | +0.17(+1.46%) |
Sep 26, 2007 | 11.04 | 11.65 | 10.95 | 11.65 | 2,381,133 | +0.79(+7.27%) |
Sep 25, 2007 | 10.56 | 10.89 | 10.33 | 10.86 | 382,394 | +0.34(+3.23%) |
Sep 24, 2007 | 11.06 | 11.06 | 10.51 | 10.52 | 569,515 | -0.47(-4.28%) |
Sep 21, 2007 | 10.80 | 10.99 | 10.78 | 10.99 | 422,717 | +0.21(+1.95%) |
Sep 20, 2007 | 10.99 | 10.99 | 10.76 | 10.78 | 140,500 | -0.15(-1.37%) |
Sep 19, 2007 | 11.25 | 11.25 | 10.84 | 10.93 | 485,081 | -0.17(-1.53%) |
Sep 18, 2007 | 11.10 | 11.15 | 10.91 | 11.10 | 483,362 | +0.17(+1.56%) |
Sep 17, 2007 | 11.15 | 11.40 | 10.77 | 10.93 | 438,514 | -0.04(-0.36%) |
Sep 14, 2007 | 10.49 | 11.22 | 10.47 | 10.97 | 772,966 | +0.48(+4.58%) |
Sep 13, 2007 | 10.29 | 10.74 | 10.21 | 10.49 | 618,078 | +0.30(+2.94%) |
Sep 12, 2007 | 10.00 | 10.19 | 9.910 | 10.19 | 387,420 | +0.19(+1.90%) |
Sep 11, 2007 | 9.750 | 10.10 | 9.750 | 10.00 | 372,927 | +0.30(+3.09%) |
Sep 10, 2007 | 10.01 | 10.09 | 9.660 | 9.700 | 186,680 | -0.26(-2.61%) |
Sep 07, 2007 | 10.24 | 10.24 | 9.930 | 9.960 | 260,390 | -0.24(-2.35%) |
Sep 06, 2007 | 9.990 | 10.23 | 9.820 | 10.20 | 293,312 | +0.29(+2.93%) |
Sep 05, 2007 | 10.28 | 10.28 | 9.860 | 9.910 | 217,510 | -0.38(-3.69%) |