Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.19 | 13.43 | 12.83 | 12.98 | 1,511,408 | +0.08(+0.61%) |
Nov 29, 2007 | 13.09 | 13.48 | 12.85 | 12.90 | 2,508,731 | -0.41(-3.07%) |
Nov 28, 2007 | 12.95 | 13.43 | 12.84 | 13.31 | 1,561,374 | +0.36(+2.79%) |
Nov 27, 2007 | 12.61 | 13.01 | 12.60 | 12.95 | 1,101,315 | +0.25(+1.93%) |
Nov 26, 2007 | 13.32 | 13.32 | 12.68 | 12.71 | 1,549,009 | -0.74(-5.52%) |
Nov 23, 2007 | 13.02 | 13.48 | 12.82 | 13.45 | 373,427 | +0.79(+6.21%) |
Nov 21, 2007 | 13.04 | 13.08 | 12.39 | 12.66 | 1,933,251 | -0.57(-4.30%) |
Nov 20, 2007 | 13.22 | 13.45 | 13.01 | 13.23 | 1,571,041 | +0.04(+0.28%) |
Nov 19, 2007 | 13.92 | 14.11 | 13.15 | 13.19 | 1,947,577 | -0.98(-6.89%) |
Nov 16, 2007 | 14.15 | 14.48 | 13.79 | 14.17 | 1,408,003 | +0.23(+1.64%) |
Nov 15, 2007 | 14.42 | 14.94 | 13.68 | 13.94 | 866,599 | -0.19(-1.35%) |
Nov 14, 2007 | 13.80 | 14.37 | 13.80 | 14.13 | 1,962,921 | +0.39(+2.87%) |
Nov 13, 2007 | 13.77 | 13.86 | 13.40 | 13.74 | 1,721,448 | +0.28(+2.07%) |
Nov 12, 2007 | 13.80 | 13.91 | 13.44 | 13.46 | 1,447,661 | -0.21(-1.57%) |
Nov 09, 2007 | 13.98 | 14.04 | 13.50 | 13.67 | 1,148,023 | -0.42(-2.97%) |
Nov 08, 2007 | 14.00 | 14.34 | 13.57 | 14.09 | 1,359,239 | -0.16(-1.10%) |
Nov 07, 2007 | 14.48 | 14.69 | 14.15 | 14.25 | 1,064,889 | -0.32(-2.17%) |
Nov 06, 2007 | 14.31 | 14.73 | 14.25 | 14.57 | 1,395,371 | +0.18(+1.28%) |
Nov 05, 2007 | 14.52 | 14.79 | 13.98 | 14.38 | 2,764,546 | -0.58(-3.85%) |
Nov 02, 2007 | 15.57 | 15.82 | 14.85 | 14.96 | 1,834,253 | -0.28(-1.85%) |
Nov 01, 2007 | 15.43 | 15.52 | 15.15 | 15.24 | 2,276,659 | -0.05(-0.36%) |
Oct 31, 2007 | 15.57 | 15.72 | 15.20 | 15.29 | 2,096,876 | -0.08(-0.53%) |
Oct 30, 2007 | 15.43 | 15.43 | 15.25 | 15.38 | 1,254,365 | +0.02(+0.16%) |
Oct 29, 2007 | 15.44 | 15.52 | 15.26 | 15.35 | 1,215,883 | +0.03(+0.22%) |
Oct 26, 2007 | 15.57 | 15.69 | 15.10 | 15.32 | 1,081,927 | +0.27(+1.81%) |
Oct 25, 2007 | 15.15 | 15.25 | 14.53 | 15.05 | 1,712,047 | +0.55(+3.83%) |
Oct 24, 2007 | 14.50 | 14.67 | 14.30 | 14.49 | 1,394,490 | -0.12(-0.79%) |
Oct 23, 2007 | 14.11 | 14.65 | 14.08 | 14.61 | 928,289 | +0.65(+4.68%) |
Oct 22, 2007 | 14.19 | 14.19 | 13.78 | 13.95 | 1,058,426 | -0.15(-1.09%) |
Oct 19, 2007 | 14.47 | 14.47 | 14.06 | 14.11 | 597,806 | -0.19(-1.33%) |
Oct 18, 2007 | 14.28 | 14.38 | 14.09 | 14.30 | 1,354,832 | +0.07(+0.48%) |
Oct 17, 2007 | 14.15 | 14.33 | 14.00 | 14.23 | 1,148,905 | +0.11(+0.80%) |
Oct 16, 2007 | 13.85 | 14.22 | 13.80 | 14.12 | 819,009 | +0.25(+1.79%) |
Oct 15, 2007 | 13.99 | 14.00 | 13.77 | 13.87 | 869,243 | -0.07(-0.54%) |
Oct 12, 2007 | 13.70 | 13.99 | 13.70 | 13.94 | 1,265,822 | +0.28(+2.02%) |
Oct 11, 2007 | 13.68 | 13.83 | 13.62 | 13.67 | 717,368 | +0.12(+0.88%) |
Oct 10, 2007 | 13.59 | 13.64 | 13.45 | 13.55 | 1,167,118 | +0.01(+0.08%) |
Oct 09, 2007 | 13.41 | 13.65 | 13.34 | 13.54 | 860,724 | +0.17(+1.30%) |
Oct 08, 2007 | 13.89 | 13.93 | 13.22 | 13.36 | 651,565 | -0.46(-3.30%) |
Oct 05, 2007 | 13.46 | 13.86 | 13.46 | 13.82 | 763,488 | +0.51(+3.86%) |
Oct 04, 2007 | 13.42 | 13.45 | 13.07 | 13.31 | 615,432 | -0.05(-0.41%) |
Oct 03, 2007 | 13.45 | 13.54 | 13.34 | 13.36 | 948,852 | -0.17(-1.26%) |
Oct 02, 2007 | 13.47 | 13.70 | 13.41 | 13.53 | 702,973 | -0.06(-0.45%) |
Oct 01, 2007 | 13.48 | 13.82 | 13.46 | 13.59 | 2,067,794 | +0.18(+1.37%) |
Sep 28, 2007 | 13.25 | 13.61 | 13.22 | 13.41 | 2,251,983 | +0.17(+1.29%) |
Sep 27, 2007 | 13.24 | 13.28 | 13.02 | 13.24 | 1,255,834 | +0.23(+1.78%) |
Sep 26, 2007 | 13.14 | 13.27 | 12.94 | 13.01 | 544,635 | +0.09(+0.66%) |
Sep 25, 2007 | 12.74 | 12.94 | 12.59 | 12.92 | 561,380 | +0.01(+0.08%) |
Sep 24, 2007 | 13.16 | 13.28 | 12.89 | 12.91 | 608,382 | -0.18(-1.38%) |
Sep 21, 2007 | 12.46 | 13.35 | 12.31 | 13.09 | 3,342,723 | +0.74(+6.01%) |
Sep 20, 2007 | 12.25 | 12.53 | 12.13 | 12.35 | 2,366,844 | +0.14(+1.17%) |
Sep 19, 2007 | 12.19 | 12.37 | 11.96 | 12.21 | 1,653,589 | -0.02(-0.17%) |
Sep 18, 2007 | 11.55 | 12.28 | 11.06 | 12.23 | 3,488,429 | +1.45(+13.42%) |
Sep 17, 2007 | 10.84 | 10.89 | 10.60 | 10.78 | 687,991 | -0.10(-0.88%) |
Sep 14, 2007 | 10.97 | 10.97 | 10.79 | 10.88 | 519,665 | -0.19(-1.69%) |
Sep 13, 2007 | 10.88 | 11.08 | 10.71 | 11.06 | 1,088,977 | +0.19(+1.72%) |
Sep 12, 2007 | 11.15 | 11.15 | 10.87 | 10.88 | 475,601 | -0.22(-2.02%) |
Sep 11, 2007 | 10.98 | 11.18 | 10.91 | 11.10 | 931,227 | +0.25(+2.26%) |
Sep 10, 2007 | 10.95 | 10.99 | 10.59 | 10.86 | 771,714 | +0.00(+0.03%) |
Sep 07, 2007 | 10.89 | 10.97 | 10.79 | 10.85 | 371,903 | -0.04(-0.41%) |
Sep 06, 2007 | 11.05 | 11.06 | 10.83 | 10.90 | 383,066 | -0.05(-0.50%) |
Sep 05, 2007 | 11.12 | 11.12 | 10.91 | 10.95 | 344,583 | -0.13(-1.17%) |