Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.32 | 14.59 | 14.06 | 14.30 | 420,324 | +0.21(+1.47%) |
Nov 29, 2007 | 14.64 | 14.77 | 14.01 | 14.09 | 391,872 | -0.61(-4.16%) |
Nov 28, 2007 | 13.80 | 14.75 | 13.73 | 14.70 | 439,930 | +1.17(+8.67%) |
Nov 27, 2007 | 13.77 | 13.87 | 13.30 | 13.53 | 631,755 | -0.28(-2.00%) |
Nov 26, 2007 | 14.41 | 14.64 | 13.67 | 13.80 | 528,807 | -0.64(-4.43%) |
Nov 23, 2007 | 14.16 | 14.61 | 13.98 | 14.44 | 128,337 | +0.45(+3.24%) |
Nov 21, 2007 | 14.18 | 14.42 | 13.94 | 13.99 | 435,149 | -0.30(-2.07%) |
Nov 20, 2007 | 14.13 | 14.48 | 13.89 | 14.29 | 487,172 | +0.17(+1.19%) |
Nov 19, 2007 | 14.46 | 14.46 | 13.94 | 14.12 | 399,021 | -0.44(-3.04%) |
Nov 16, 2007 | 14.55 | 14.71 | 14.16 | 14.56 | 637,999 | +0.05(+0.34%) |
Nov 15, 2007 | 15.64 | 15.64 | 14.34 | 14.51 | 1,117,877 | -1.23(-7.82%) |
Nov 14, 2007 | 15.63 | 16.06 | 15.46 | 15.74 | 766,122 | +0.24(+1.52%) |
Nov 13, 2007 | 15.73 | 15.89 | 15.09 | 15.51 | 990,299 | -0.04(-0.25%) |
Nov 12, 2007 | 15.47 | 15.92 | 15.23 | 15.55 | 780,580 | +0.13(+0.83%) |
Nov 09, 2007 | 15.06 | 15.59 | 14.95 | 15.42 | 595,389 | +0.20(+1.29%) |
Nov 08, 2007 | 15.17 | 15.52 | 14.74 | 15.22 | 638,138 | +0.15(+0.98%) |
Nov 07, 2007 | 16.08 | 16.12 | 15.05 | 15.07 | 612,744 | -1.26(-7.72%) |
Nov 06, 2007 | 16.49 | 16.49 | 15.91 | 16.34 | 868,925 | -0.09(-0.54%) |
Nov 05, 2007 | 15.93 | 16.48 | 15.36 | 16.42 | 1,071,860 | +0.26(+1.58%) |
Nov 02, 2007 | 15.35 | 16.40 | 15.16 | 16.17 | 945,343 | +0.87(+5.67%) |
Nov 01, 2007 | 15.51 | 15.51 | 14.83 | 15.30 | 929,173 | -0.46(-2.94%) |
Oct 31, 2007 | 15.42 | 16.00 | 15.29 | 15.76 | 1,164,114 | +0.43(+2.83%) |
Oct 30, 2007 | 14.77 | 15.56 | 14.64 | 15.33 | 639,061 | +0.46(+3.11%) |
Oct 29, 2007 | 14.73 | 15.23 | 14.43 | 14.87 | 781,996 | +0.16(+1.07%) |
Oct 26, 2007 | 15.24 | 15.32 | 14.63 | 14.71 | 498,957 | -0.18(-1.19%) |
Oct 25, 2007 | 15.12 | 15.42 | 14.39 | 14.89 | 1,907,509 | -0.71(-4.55%) |
Oct 24, 2007 | 15.81 | 16.40 | 15.08 | 15.60 | 650,268 | -0.46(-2.88%) |
Oct 23, 2007 | 16.00 | 16.42 | 15.77 | 16.06 | 410,575 | +0.22(+1.37%) |
Oct 22, 2007 | 15.02 | 15.96 | 14.59 | 15.84 | 601,148 | +0.94(+6.28%) |
Oct 19, 2007 | 15.47 | 15.47 | 14.90 | 14.91 | 493,450 | -0.56(-3.63%) |
Oct 18, 2007 | 15.14 | 15.79 | 14.94 | 15.47 | 393,451 | +0.21(+1.36%) |
Oct 17, 2007 | 15.03 | 15.62 | 15.03 | 15.26 | 445,289 | +0.14(+0.91%) |
Oct 16, 2007 | 15.55 | 15.82 | 15.06 | 15.12 | 669,654 | -0.53(-3.40%) |
Oct 15, 2007 | 15.81 | 16.13 | 15.55 | 15.66 | 407,139 | -0.22(-1.37%) |
Oct 12, 2007 | 15.20 | 16.09 | 15.11 | 15.87 | 318,936 | +0.66(+4.34%) |
Oct 11, 2007 | 15.84 | 15.95 | 15.12 | 15.21 | 509,595 | -0.58(-3.68%) |
Oct 10, 2007 | 16.26 | 16.26 | 15.52 | 15.79 | 531,119 | -0.53(-3.26%) |
Oct 09, 2007 | 16.59 | 16.67 | 16.10 | 16.33 | 365,372 | -0.29(-1.72%) |
Oct 08, 2007 | 16.86 | 17.31 | 16.46 | 16.61 | 391,400 | -0.30(-1.75%) |
Oct 05, 2007 | 16.64 | 17.44 | 16.49 | 16.91 | 414,667 | +0.47(+2.88%) |
Oct 04, 2007 | 16.69 | 16.81 | 16.35 | 16.43 | 390,220 | -0.22(-1.30%) |
Oct 03, 2007 | 17.00 | 17.12 | 16.43 | 16.65 | 380,513 | -0.40(-2.37%) |
Oct 02, 2007 | 16.59 | 17.30 | 16.32 | 17.06 | 657,997 | +0.28(+1.64%) |
Oct 01, 2007 | 14.87 | 16.81 | 14.87 | 16.78 | 1,012,010 | +1.90(+12.78%) |
Sep 28, 2007 | 15.51 | 15.60 | 14.86 | 14.88 | 469,705 | -0.68(-4.37%) |
Sep 27, 2007 | 15.49 | 15.73 | 15.34 | 15.56 | 483,446 | +0.21(+1.35%) |
Sep 26, 2007 | 15.51 | 15.84 | 15.16 | 15.35 | 478,583 | -0.03(-0.19%) |
Sep 25, 2007 | 14.88 | 15.45 | 14.85 | 15.38 | 352,227 | +0.38(+2.56%) |
Sep 24, 2007 | 15.06 | 15.18 | 14.88 | 15.00 | 355,342 | -0.10(-0.65%) |
Sep 21, 2007 | 14.88 | 15.51 | 14.84 | 15.09 | 444,312 | +0.35(+2.41%) |
Sep 20, 2007 | 14.87 | 15.13 | 14.70 | 14.74 | 367,220 | -0.20(-1.32%) |
Sep 19, 2007 | 15.25 | 15.72 | 14.88 | 14.94 | 459,483 | -0.16(-1.04%) |
Sep 18, 2007 | 14.48 | 15.11 | 14.18 | 15.09 | 572,915 | +0.72(+5.00%) |
Sep 17, 2007 | 15.11 | 15.11 | 14.35 | 14.38 | 617,296 | -0.74(-4.89%) |
Sep 14, 2007 | 14.67 | 15.21 | 14.60 | 15.11 | 368,684 | +0.35(+2.40%) |
Sep 13, 2007 | 14.98 | 15.16 | 14.72 | 14.76 | 297,414 | -0.12(-0.79%) |
Sep 12, 2007 | 15.02 | 15.37 | 14.86 | 14.88 | 379,585 | -0.20(-1.31%) |
Sep 11, 2007 | 15.35 | 15.40 | 15.03 | 15.07 | 366,238 | -0.23(-1.48%) |
Sep 10, 2007 | 15.88 | 15.92 | 15.00 | 15.30 | 505,140 | -0.52(-3.30%) |
Sep 07, 2007 | 15.99 | 16.36 | 15.58 | 15.82 | 401,175 | -0.45(-2.78%) |
Sep 06, 2007 | 16.51 | 16.51 | 16.18 | 16.28 | 482,334 | -0.20(-1.20%) |
Sep 05, 2007 | 15.91 | 16.51 | 15.87 | 16.47 | 961,958 | +0.45(+2.83%) |