Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.38 | 10.38 | 10.22 | 10.35 | 248,887 | +0.08(+0.77%) |
Nov 29, 2007 | 10.12 | 10.32 | 10.06 | 10.28 | 296,032 | +0.10(+0.94%) |
Nov 28, 2007 | 9.999 | 10.20 | 9.962 | 10.18 | 1,004,404 | +0.22(+2.18%) |
Nov 27, 2007 | 10.02 | 10.02 | 9.757 | 9.962 | 627,723 | +0.01(+0.08%) |
Nov 26, 2007 | 9.757 | 10.08 | 9.736 | 9.953 | 425,262 | +0.15(+1.53%) |
Nov 23, 2007 | 9.882 | 9.899 | 9.765 | 9.803 | 189,058 | -0.08(-0.80%) |
Nov 21, 2007 | 9.786 | 9.970 | 9.531 | 9.882 | 544,202 | -0.03(-0.34%) |
Nov 20, 2007 | 10.11 | 10.16 | 9.799 | 9.916 | 459,484 | -0.21(-2.06%) |
Nov 19, 2007 | 10.21 | 10.38 | 10.06 | 10.12 | 382,123 | -0.20(-1.90%) |
Nov 16, 2007 | 10.49 | 10.50 | 10.24 | 10.32 | 516,920 | -0.10(-1.00%) |
Nov 15, 2007 | 10.73 | 10.73 | 10.27 | 10.43 | 682,545 | -0.30(-2.80%) |
Nov 14, 2007 | 11.21 | 11.21 | 10.70 | 10.73 | 393,673 | -0.31(-2.80%) |
Nov 13, 2007 | 10.93 | 11.18 | 10.93 | 11.04 | 405,758 | +0.20(+1.81%) |
Nov 12, 2007 | 11.34 | 11.34 | 10.81 | 10.84 | 712,890 | -0.55(-4.84%) |
Nov 09, 2007 | 11.32 | 11.49 | 11.15 | 11.39 | 770,211 | -0.01(-0.07%) |
Nov 08, 2007 | 12.03 | 12.03 | 11.19 | 11.40 | 962,524 | -0.07(-0.62%) |
Nov 07, 2007 | 11.50 | 11.80 | 11.46 | 11.47 | 787,633 | -0.23(-2.00%) |
Nov 06, 2007 | 11.72 | 11.76 | 11.33 | 11.70 | 1,075,242 | +0.09(+0.75%) |
Nov 05, 2007 | 11.65 | 11.70 | 11.42 | 11.62 | 642,728 | -0.17(-1.45%) |
Nov 02, 2007 | 11.52 | 11.82 | 11.52 | 11.79 | 426,219 | +0.38(+3.37%) |
Nov 01, 2007 | 11.53 | 11.61 | 11.39 | 11.40 | 405,399 | -0.26(-2.26%) |
Oct 31, 2007 | 11.57 | 11.68 | 11.47 | 11.67 | 462,835 | +0.11(+0.98%) |
Oct 30, 2007 | 11.43 | 11.59 | 11.39 | 11.55 | 575,552 | +0.07(+0.58%) |
Oct 29, 2007 | 11.38 | 11.50 | 11.33 | 11.49 | 403,245 | +0.17(+1.51%) |
Oct 26, 2007 | 11.29 | 11.44 | 11.27 | 11.32 | 632,988 | +0.06(+0.56%) |
Oct 25, 2007 | 11.22 | 11.38 | 11.14 | 11.25 | 750,252 | +0.14(+1.28%) |
Oct 24, 2007 | 11.16 | 11.21 | 11.02 | 11.11 | 559,039 | -0.09(-0.78%) |
Oct 23, 2007 | 11.15 | 11.24 | 11.08 | 11.20 | 853,875 | +0.13(+1.13%) |
Oct 22, 2007 | 10.91 | 11.09 | 10.05 | 11.07 | 912,747 | +0.04(+0.38%) |
Oct 19, 2007 | 11.14 | 11.26 | 10.92 | 11.03 | 1,132,677 | -0.15(-1.35%) |
Oct 18, 2007 | 10.91 | 11.21 | 10.87 | 11.18 | 522,663 | +0.28(+2.53%) |
Oct 17, 2007 | 10.81 | 10.94 | 10.73 | 10.91 | 373,331 | +0.21(+1.95%) |
Oct 16, 2007 | 10.66 | 10.88 | 10.66 | 10.70 | 387,690 | -0.02(-0.16%) |
Oct 15, 2007 | 11.04 | 11.04 | 10.63 | 10.71 | 585,843 | -0.28(-2.51%) |
Oct 12, 2007 | 10.95 | 11.04 | 10.89 | 10.99 | 388,168 | +0.11(+1.00%) |
Oct 11, 2007 | 11.05 | 11.07 | 10.82 | 10.88 | 607,860 | -0.03(-0.31%) |
Oct 10, 2007 | 10.98 | 10.98 | 10.84 | 10.91 | 285,024 | -0.02(-0.19%) |
Oct 09, 2007 | 10.94 | 10.98 | 10.86 | 10.94 | 335,280 | -0.03(-0.30%) |
Oct 08, 2007 | 11.04 | 11.05 | 10.91 | 10.97 | 302,972 | -0.00(-0.04%) |
Oct 05, 2007 | 10.96 | 11.03 | 10.92 | 10.97 | 302,015 | +0.16(+1.51%) |
Oct 04, 2007 | 10.78 | 10.87 | 10.66 | 10.81 | 322,357 | +0.13(+1.21%) |
Oct 03, 2007 | 10.56 | 10.90 | 10.56 | 10.68 | 598,287 | +0.11(+1.03%) |
Oct 02, 2007 | 10.52 | 10.63 | 10.45 | 10.57 | 470,253 | +0.12(+1.16%) |
Oct 01, 2007 | 10.43 | 10.53 | 10.33 | 10.45 | 477,912 | +0.07(+0.68%) |
Sep 28, 2007 | 10.37 | 10.49 | 10.30 | 10.38 | 534,629 | -0.01(-0.08%) |
Sep 27, 2007 | 10.61 | 10.66 | 10.25 | 10.39 | 517,159 | -0.09(-0.88%) |
Sep 26, 2007 | 10.50 | 10.58 | 10.42 | 10.48 | 601,637 | -0.03(-0.24%) |
Sep 25, 2007 | 10.57 | 10.57 | 10.33 | 10.51 | 774,901 | +0.03(+0.24%) |
Sep 24, 2007 | 10.49 | 10.54 | 10.38 | 10.48 | 563,108 | -0.03(-0.28%) |
Sep 21, 2007 | 10.54 | 10.58 | 10.44 | 10.51 | 389,365 | -0.02(-0.16%) |
Sep 20, 2007 | 10.50 | 10.57 | 10.42 | 10.53 | 414,254 | +0.11(+1.08%) |
Sep 19, 2007 | 10.30 | 10.54 | 10.29 | 10.41 | 621,261 | +0.12(+1.18%) |
Sep 18, 2007 | 10.15 | 10.38 | 10.02 | 10.29 | 1,223,378 | +0.19(+1.86%) |
Sep 17, 2007 | 10.11 | 10.31 | 9.903 | 10.10 | 757,671 | +0.01(+0.12%) |
Sep 14, 2007 | 9.782 | 10.28 | 9.761 | 10.09 | 772,269 | +0.20(+2.03%) |
Sep 13, 2007 | 9.594 | 10.00 | 9.540 | 9.891 | 762,218 | +0.29(+3.05%) |
Sep 12, 2007 | 9.632 | 9.690 | 9.452 | 9.598 | 518,834 | -0.02(-0.22%) |
Sep 11, 2007 | 9.423 | 9.669 | 9.331 | 9.619 | 852,200 | +0.25(+2.72%) |
Sep 10, 2007 | 9.402 | 9.465 | 9.331 | 9.364 | 417,365 | -0.00(-0.04%) |
Sep 07, 2007 | 9.452 | 9.498 | 9.201 | 9.368 | 1,414,830 | -0.10(-1.06%) |
Sep 06, 2007 | 9.552 | 9.590 | 9.423 | 9.469 | 951,516 | -0.08(-0.79%) |
Sep 05, 2007 | 9.536 | 9.648 | 9.452 | 9.544 | 1,026,182 | -0.11(-1.13%) |