Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.58 | 11.59 | 11.42 | 11.52 | 167,411 | -0.01(-0.09%) |
Nov 29, 2007 | 11.33 | 11.59 | 11.33 | 11.53 | 281,742 | +0.06(+0.52%) |
Nov 28, 2007 | 11.39 | 11.65 | 11.37 | 11.47 | 348,583 | -0.02(-0.20%) |
Nov 27, 2007 | 12.22 | 12.22 | 11.18 | 11.49 | 383,853 | +0.17(+1.50%) |
Nov 26, 2007 | 11.14 | 11.50 | 11.14 | 11.32 | 332,578 | +0.10(+0.92%) |
Nov 23, 2007 | 11.22 | 11.32 | 11.17 | 11.22 | 253,918 | -0.01(-0.06%) |
Nov 21, 2007 | 11.39 | 11.75 | 11.23 | 11.23 | 382,560 | -0.24(-2.07%) |
Nov 20, 2007 | 11.55 | 11.66 | 11.46 | 11.46 | 310,987 | -0.08(-0.69%) |
Nov 19, 2007 | 11.69 | 11.70 | 11.50 | 11.54 | 228,533 | -0.15(-1.28%) |
Nov 16, 2007 | 11.50 | 11.87 | 11.50 | 11.69 | 364,363 | +0.19(+1.65%) |
Nov 15, 2007 | 11.75 | 11.85 | 11.49 | 11.50 | 235,110 | -0.24(-2.07%) |
Nov 14, 2007 | 11.61 | 11.90 | 11.61 | 11.75 | 313,488 | +0.12(+1.00%) |
Nov 13, 2007 | 11.75 | 11.92 | 11.53 | 11.63 | 245,078 | -0.11(-0.91%) |
Nov 12, 2007 | 12.16 | 12.22 | 11.60 | 11.74 | 361,256 | -0.52(-4.23%) |
Nov 09, 2007 | 12.64 | 12.64 | 12.09 | 12.26 | 246,250 | -0.16(-1.28%) |
Nov 08, 2007 | 12.72 | 12.72 | 12.26 | 12.41 | 284,291 | +0.08(+0.62%) |
Nov 07, 2007 | 12.57 | 12.67 | 12.27 | 12.34 | 374,002 | -0.27(-2.17%) |
Nov 06, 2007 | 12.70 | 12.70 | 12.61 | 12.61 | 265,617 | +0.03(+0.24%) |
Nov 05, 2007 | 12.70 | 12.70 | 12.51 | 12.58 | 299,285 | +0.07(+0.53%) |
Nov 02, 2007 | 12.50 | 12.65 | 12.50 | 12.51 | 310,381 | +0.01(+0.08%) |
Nov 01, 2007 | 12.17 | 12.58 | 12.14 | 12.50 | 408,443 | +0.15(+1.21%) |
Oct 31, 2007 | 12.04 | 12.42 | 12.01 | 12.35 | 413,542 | +0.24(+1.98%) |
Oct 30, 2007 | 12.05 | 12.21 | 12.03 | 12.11 | 238,109 | -0.03(-0.27%) |
Oct 29, 2007 | 12.32 | 12.33 | 12.11 | 12.15 | 244,106 | -0.13(-1.03%) |
Oct 26, 2007 | 12.25 | 12.33 | 12.12 | 12.27 | 246,505 | +0.02(+0.14%) |
Oct 25, 2007 | 12.20 | 12.32 | 12.12 | 12.26 | 267,797 | +0.12(+0.99%) |
Oct 24, 2007 | 11.97 | 12.18 | 11.84 | 12.14 | 346,067 | +0.23(+1.90%) |
Oct 23, 2007 | 11.69 | 11.93 | 11.69 | 11.91 | 236,609 | +0.18(+1.51%) |
Oct 22, 2007 | 12.01 | 12.04 | 11.69 | 11.73 | 698,433 | -0.45(-3.67%) |
Oct 19, 2007 | 12.31 | 12.31 | 12.00 | 12.18 | 481,616 | -0.13(-1.06%) |
Oct 18, 2007 | 12.15 | 12.31 | 12.02 | 12.31 | 467,221 | +0.26(+2.15%) |
Oct 17, 2007 | 12.03 | 12.09 | 11.92 | 12.05 | 655,249 | +0.21(+1.81%) |
Oct 16, 2007 | 12.00 | 12.00 | 11.69 | 11.84 | 325,675 | -0.05(-0.42%) |
Oct 15, 2007 | 11.97 | 11.97 | 11.73 | 11.89 | 354,164 | +0.21(+1.80%) |
Oct 12, 2007 | 11.75 | 11.86 | 11.68 | 11.68 | 192,226 | -0.01(-0.09%) |
Oct 11, 2007 | 11.78 | 11.92 | 11.50 | 11.69 | 450,427 | +0.02(+0.14%) |
Oct 10, 2007 | 11.53 | 11.71 | 11.41 | 11.67 | 310,381 | +0.19(+1.69%) |
Oct 09, 2007 | 11.44 | 11.66 | 11.44 | 11.48 | 303,484 | -0.09(-0.78%) |
Oct 08, 2007 | 11.75 | 11.76 | 11.38 | 11.57 | 375,756 | -0.19(-1.59%) |
Oct 05, 2007 | 11.98 | 11.98 | 11.68 | 11.75 | 619,863 | -0.01(-0.09%) |
Oct 04, 2007 | 11.53 | 11.80 | 11.47 | 11.76 | 782,700 | +0.43(+3.76%) |
Oct 03, 2007 | 11.18 | 11.47 | 11.17 | 11.34 | 458,824 | +0.06(+0.56%) |
Oct 02, 2007 | 11.34 | 11.37 | 11.15 | 11.27 | 333,772 | -0.06(-0.50%) |
Oct 01, 2007 | 11.07 | 11.36 | 11.07 | 11.33 | 346,067 | +0.06(+0.53%) |
Sep 28, 2007 | 11.27 | 11.27 | 11.10 | 11.27 | 233,310 | +0.03(+0.24%) |
Sep 27, 2007 | 11.20 | 11.27 | 11.17 | 11.24 | 256,701 | +0.07(+0.60%) |
Sep 26, 2007 | 11.25 | 11.25 | 11.14 | 11.18 | 283,991 | +0.00(+0.03%) |
Sep 25, 2007 | 11.10 | 11.21 | 10.99 | 11.17 | 351,165 | +0.10(+0.93%) |
Sep 24, 2007 | 10.89 | 11.17 | 10.89 | 11.07 | 346,367 | +0.14(+1.31%) |
Sep 21, 2007 | 11.09 | 11.10 | 10.92 | 10.93 | 258,201 | -0.08(-0.76%) |
Sep 20, 2007 | 10.92 | 11.08 | 10.90 | 11.01 | 235,110 | +0.07(+0.61%) |
Sep 19, 2007 | 11.00 | 11.09 | 10.94 | 10.94 | 265,998 | +0.02(+0.21%) |
Sep 18, 2007 | 10.70 | 10.92 | 10.70 | 10.92 | 258,801 | +0.16(+1.52%) |
Sep 17, 2007 | 10.96 | 10.98 | 10.76 | 10.76 | 218,316 | -0.17(-1.59%) |
Sep 14, 2007 | 10.88 | 10.97 | 10.86 | 10.93 | 161,338 | -0.00(-0.03%) |
Sep 13, 2007 | 11.16 | 11.17 | 10.90 | 10.93 | 168,235 | -0.10(-0.88%) |
Sep 12, 2007 | 10.88 | 11.07 | 10.79 | 11.03 | 319,677 | +0.22(+2.04%) |
Sep 11, 2007 | 10.86 | 10.95 | 10.72 | 10.81 | 212,618 | -0.03(-0.25%) |
Sep 10, 2007 | 10.97 | 11.12 | 10.78 | 10.84 | 246,505 | -0.15(-1.34%) |
Sep 07, 2007 | 10.95 | 10.98 | 10.87 | 10.98 | 169,735 | +0.01(+0.12%) |
Sep 06, 2007 | 10.84 | 11.00 | 10.83 | 10.97 | 311,580 | +0.18(+1.64%) |
Sep 05, 2007 | 11.08 | 11.58 | 10.60 | 10.79 | 345,468 | +0.03(+0.31%) |