Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.40 | 11.48 | 11.26 | 11.35 | 509,346 | +0.06(+0.51%) |
Nov 29, 2007 | 11.25 | 11.33 | 11.13 | 11.29 | 531,449 | -0.01(-0.07%) |
Nov 28, 2007 | 11.02 | 11.32 | 11.01 | 11.30 | 1,104,174 | +0.38(+3.45%) |
Nov 27, 2007 | 11.06 | 11.10 | 10.85 | 10.92 | 651,934 | -0.08(-0.74%) |
Nov 26, 2007 | 11.13 | 11.20 | 10.97 | 11.01 | 640,908 | -0.08(-0.74%) |
Nov 23, 2007 | 11.00 | 11.10 | 10.92 | 11.09 | 140,311 | +0.24(+2.19%) |
Nov 21, 2007 | 11.06 | 11.06 | 10.78 | 10.85 | 627,799 | -0.25(-2.29%) |
Nov 20, 2007 | 11.30 | 11.48 | 10.95 | 11.10 | 1,077,674 | -0.22(-1.95%) |
Nov 19, 2007 | 11.28 | 11.42 | 11.11 | 11.33 | 539,672 | -0.05(-0.43%) |
Nov 16, 2007 | 11.23 | 11.45 | 11.15 | 11.37 | 621,339 | +0.02(+0.22%) |
Nov 15, 2007 | 11.48 | 11.50 | 11.28 | 11.35 | 603,253 | -0.14(-1.21%) |
Nov 14, 2007 | 11.73 | 11.73 | 11.46 | 11.49 | 633,294 | -0.19(-1.61%) |
Nov 13, 2007 | 11.55 | 11.75 | 11.49 | 11.68 | 1,017,471 | +0.20(+1.78%) |
Nov 12, 2007 | 11.16 | 11.57 | 11.07 | 11.47 | 1,018,448 | +0.20(+1.82%) |
Nov 09, 2007 | 11.51 | 11.51 | 11.19 | 11.27 | 1,005,137 | -0.34(-2.96%) |
Nov 08, 2007 | 11.33 | 11.72 | 11.10 | 11.61 | 1,112,722 | +0.41(+3.65%) |
Nov 07, 2007 | 11.65 | 11.74 | 11.18 | 11.20 | 864,093 | -0.60(-5.07%) |
Nov 06, 2007 | 11.72 | 11.82 | 11.66 | 11.80 | 694,352 | -0.08(-0.69%) |
Nov 05, 2007 | 11.91 | 12.07 | 11.77 | 11.88 | 631,315 | -0.19(-1.56%) |
Nov 02, 2007 | 12.45 | 12.45 | 12.00 | 12.07 | 894,867 | -0.25(-2.06%) |
Nov 01, 2007 | 12.45 | 12.66 | 12.23 | 12.32 | 1,542,082 | -0.32(-2.53%) |
Oct 31, 2007 | 12.29 | 12.65 | 12.08 | 12.64 | 1,135,435 | +0.62(+5.18%) |
Oct 30, 2007 | 12.14 | 12.16 | 12.00 | 12.02 | 873,252 | -0.11(-0.95%) |
Oct 29, 2007 | 12.42 | 12.54 | 12.10 | 12.14 | 523,267 | -0.29(-2.37%) |
Oct 26, 2007 | 12.57 | 12.59 | 12.20 | 12.43 | 560,879 | +0.01(+0.07%) |
Oct 25, 2007 | 12.57 | 12.57 | 12.25 | 12.42 | 822,940 | -0.11(-0.85%) |
Oct 24, 2007 | 12.23 | 12.53 | 12.12 | 12.53 | 1,021,623 | +0.23(+1.86%) |
Oct 23, 2007 | 11.96 | 12.35 | 11.89 | 12.30 | 1,176,466 | +0.44(+3.73%) |
Oct 22, 2007 | 11.79 | 12.00 | 11.66 | 11.86 | 891,081 | +0.02(+0.14%) |
Oct 19, 2007 | 12.02 | 12.04 | 11.80 | 11.84 | 1,017,227 | -0.23(-1.90%) |
Oct 18, 2007 | 11.86 | 12.07 | 11.71 | 12.07 | 1,724,157 | +0.09(+0.75%) |
Oct 17, 2007 | 11.67 | 12.17 | 11.54 | 11.98 | 2,178,185 | +0.28(+2.38%) |
Oct 16, 2007 | 12.70 | 12.78 | 11.64 | 11.70 | 3,099,429 | -1.86(-13.71%) |
Oct 15, 2007 | 13.66 | 13.74 | 13.35 | 13.56 | 855,057 | -0.16(-1.13%) |
Oct 12, 2007 | 13.74 | 13.84 | 13.68 | 13.72 | 610,336 | -0.05(-0.36%) |
Oct 11, 2007 | 13.91 | 13.91 | 13.67 | 13.77 | 774,216 | -0.06(-0.41%) |
Oct 10, 2007 | 13.80 | 13.89 | 13.76 | 13.82 | 612,778 | -0.05(-0.35%) |
Oct 09, 2007 | 13.81 | 13.96 | 13.76 | 13.87 | 844,677 | +0.04(+0.30%) |
Oct 08, 2007 | 14.09 | 14.09 | 13.76 | 13.83 | 457,447 | -0.26(-1.86%) |
Oct 05, 2007 | 14.01 | 14.25 | 13.93 | 14.09 | 289,781 | +0.22(+1.59%) |
Oct 04, 2007 | 14.18 | 14.20 | 13.72 | 13.87 | 406,402 | -0.25(-1.80%) |
Oct 03, 2007 | 14.05 | 14.15 | 13.99 | 14.13 | 247,407 | +0.00(+0.00%) |
Oct 02, 2007 | 14.10 | 14.17 | 14.08 | 14.13 | 267,312 | +0.07(+0.47%) |
Oct 01, 2007 | 13.63 | 14.14 | 13.63 | 14.06 | 386,253 | +0.47(+3.50%) |
Sep 28, 2007 | 13.58 | 13.73 | 13.46 | 13.59 | 424,231 | -0.05(-0.36%) |
Sep 27, 2007 | 13.74 | 13.79 | 13.55 | 13.63 | 266,823 | -0.06(-0.42%) |
Sep 26, 2007 | 13.66 | 13.90 | 13.53 | 13.69 | 538,654 | +0.12(+0.90%) |
Sep 25, 2007 | 13.73 | 13.76 | 13.51 | 13.57 | 523,633 | -0.22(-1.60%) |
Sep 24, 2007 | 14.04 | 14.05 | 13.72 | 13.79 | 266,945 | -0.28(-1.98%) |
Sep 21, 2007 | 14.21 | 14.26 | 14.02 | 14.07 | 443,647 | -0.01(-0.06%) |
Sep 20, 2007 | 14.38 | 14.31 | 13.94 | 14.08 | 285,507 | -0.30(-2.11%) |
Sep 19, 2007 | 14.23 | 14.54 | 14.12 | 14.38 | 415,805 | +0.29(+2.09%) |
Sep 18, 2007 | 13.63 | 14.13 | 13.55 | 14.09 | 340,093 | +0.45(+3.30%) |
Sep 17, 2007 | 13.77 | 13.83 | 13.59 | 13.63 | 599,956 | -0.24(-1.71%) |
Sep 14, 2007 | 13.61 | 13.90 | 13.36 | 13.87 | 1,116,752 | +0.11(+0.77%) |
Sep 13, 2007 | 13.81 | 13.86 | 13.56 | 13.77 | 405,914 | -0.02(-0.12%) |
Sep 12, 2007 | 13.92 | 14.07 | 13.71 | 13.78 | 378,071 | -0.16(-1.17%) |
Sep 11, 2007 | 13.79 | 14.11 | 13.77 | 13.95 | 780,322 | +0.16(+1.13%) |
Sep 10, 2007 | 14.09 | 14.20 | 13.68 | 13.79 | 430,093 | -0.25(-1.75%) |
Sep 07, 2007 | 14.25 | 14.32 | 13.98 | 14.04 | 480,649 | -0.43(-3.00%) |
Sep 06, 2007 | 14.42 | 14.64 | 14.21 | 14.47 | 402,494 | +0.05(+0.34%) |
Sep 05, 2007 | 14.20 | 14.58 | 14.20 | 14.42 | 688,612 | -0.04(-0.28%) |