Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.04 | 12.04 | 11.64 | 11.71 | 221,280 | +0.15(+1.29%) |
Nov 29, 2007 | 11.64 | 11.95 | 11.52 | 11.56 | 318,843 | -0.13(-1.10%) |
Nov 28, 2007 | 11.23 | 11.84 | 11.13 | 11.69 | 461,327 | +0.60(+5.45%) |
Nov 27, 2007 | 11.17 | 11.35 | 10.85 | 11.08 | 343,904 | -0.03(-0.26%) |
Nov 26, 2007 | 11.20 | 11.50 | 10.84 | 11.11 | 386,962 | -0.12(-1.08%) |
Nov 23, 2007 | 10.69 | 11.53 | 10.69 | 11.23 | 247,141 | +0.63(+5.97%) |
Nov 21, 2007 | 11.20 | 11.21 | 10.52 | 10.60 | 514,781 | -0.84(-7.33%) |
Nov 20, 2007 | 12.44 | 12.44 | 11.04 | 11.44 | 679,918 | -0.95(-7.69%) |
Nov 19, 2007 | 12.63 | 12.80 | 12.26 | 12.39 | 245,110 | -0.41(-3.22%) |
Nov 16, 2007 | 12.95 | 13.02 | 12.44 | 12.80 | 327,258 | -0.11(-0.83%) |
Nov 15, 2007 | 12.77 | 13.43 | 12.72 | 12.91 | 369,247 | -0.60(-4.42%) |
Nov 14, 2007 | 13.22 | 13.52 | 13.16 | 13.51 | 399,453 | +0.38(+2.87%) |
Nov 13, 2007 | 12.23 | 13.46 | 12.17 | 13.13 | 735,748 | +1.02(+8.46%) |
Nov 12, 2007 | 13.18 | 13.30 | 11.85 | 12.11 | 779,035 | -0.95(-7.24%) |
Nov 09, 2007 | 13.15 | 13.88 | 13.05 | 13.05 | 466,017 | -0.53(-3.92%) |
Nov 08, 2007 | 14.13 | 14.15 | 13.01 | 13.59 | 791,198 | -0.41(-2.90%) |
Nov 07, 2007 | 15.24 | 15.62 | 13.79 | 13.99 | 1,329,845 | -1.59(-10.18%) |
Nov 06, 2007 | 15.12 | 15.68 | 14.96 | 15.58 | 433,524 | +0.41(+2.67%) |
Nov 05, 2007 | 15.16 | 15.73 | 14.66 | 15.17 | 443,668 | -0.68(-4.31%) |
Nov 02, 2007 | 16.05 | 16.19 | 15.64 | 15.86 | 448,142 | +0.01(+0.09%) |
Nov 01, 2007 | 16.35 | 16.35 | 15.46 | 15.84 | 376,142 | -0.48(-2.96%) |
Oct 31, 2007 | 15.80 | 16.35 | 15.66 | 16.32 | 406,441 | +0.53(+3.33%) |
Oct 30, 2007 | 16.33 | 16.59 | 15.71 | 15.80 | 422,360 | -0.58(-3.52%) |
Oct 29, 2007 | 15.83 | 16.86 | 15.83 | 16.37 | 600,235 | +0.47(+2.95%) |
Oct 26, 2007 | 15.38 | 16.03 | 15.38 | 15.90 | 483,413 | +0.70(+4.58%) |
Oct 25, 2007 | 15.34 | 15.86 | 15.11 | 15.21 | 376,405 | -0.11(-0.74%) |
Oct 24, 2007 | 15.51 | 15.78 | 14.93 | 15.32 | 412,534 | -0.39(-2.49%) |
Oct 23, 2007 | 16.25 | 16.42 | 15.68 | 15.71 | 577,124 | -0.36(-2.26%) |
Oct 22, 2007 | 15.64 | 16.23 | 14.78 | 16.08 | 626,876 | +0.15(+0.94%) |
Oct 19, 2007 | 16.35 | 16.57 | 15.78 | 15.93 | 542,449 | -0.37(-2.27%) |
Oct 18, 2007 | 16.05 | 16.39 | 15.94 | 16.30 | 341,933 | +0.10(+0.61%) |
Oct 17, 2007 | 16.37 | 16.91 | 16.00 | 16.20 | 498,160 | -0.15(-0.91%) |
Oct 16, 2007 | 16.93 | 17.06 | 16.09 | 16.35 | 593,274 | -0.58(-3.44%) |
Oct 15, 2007 | 16.99 | 17.42 | 16.71 | 16.93 | 1,501,224 | +0.63(+3.88%) |
Oct 12, 2007 | 15.47 | 16.57 | 15.47 | 16.30 | 965,084 | +0.78(+5.04%) |
Oct 11, 2007 | 16.56 | 16.86 | 15.24 | 15.51 | 2,315,676 | -0.75(-4.63%) |
Oct 10, 2007 | 13.38 | 16.35 | 13.37 | 16.27 | 3,630,770 | +2.76(+20.42%) |
Oct 09, 2007 | 13.57 | 13.78 | 13.39 | 13.51 | 364,240 | -0.01(-0.05%) |
Oct 08, 2007 | 13.62 | 13.90 | 13.39 | 13.52 | 291,955 | -0.10(-0.73%) |
Oct 05, 2007 | 13.69 | 14.01 | 13.58 | 13.62 | 401,105 | +0.06(+0.42%) |
Oct 04, 2007 | 13.79 | 13.94 | 13.53 | 13.56 | 267,490 | -0.21(-1.50%) |
Oct 03, 2007 | 14.08 | 14.22 | 13.67 | 13.76 | 396,818 | -0.40(-2.81%) |
Oct 02, 2007 | 14.04 | 14.48 | 14.03 | 14.16 | 633,218 | +0.19(+1.37%) |
Oct 01, 2007 | 13.51 | 14.06 | 13.39 | 13.97 | 678,868 | +0.45(+3.31%) |
Sep 28, 2007 | 13.69 | 13.92 | 13.51 | 13.52 | 357,055 | -0.26(-1.91%) |
Sep 27, 2007 | 13.79 | 13.94 | 13.65 | 13.79 | 378,249 | -0.14(-1.02%) |
Sep 26, 2007 | 13.86 | 14.06 | 13.72 | 13.93 | 324,450 | +0.16(+1.14%) |
Sep 25, 2007 | 13.86 | 14.06 | 13.67 | 13.77 | 321,729 | -0.11(-0.82%) |
Sep 24, 2007 | 14.07 | 14.26 | 13.79 | 13.89 | 595,415 | -0.39(-2.74%) |
Sep 21, 2007 | 14.39 | 14.43 | 14.07 | 14.28 | 520,644 | +0.09(+0.65%) |
Sep 20, 2007 | 14.07 | 14.34 | 13.98 | 14.18 | 423,201 | +0.18(+1.27%) |
Sep 19, 2007 | 13.85 | 14.38 | 13.69 | 14.01 | 1,175,247 | +0.68(+5.07%) |
Sep 18, 2007 | 14.10 | 14.22 | 12.95 | 13.33 | 1,674,181 | -0.61(-4.39%) |
Sep 17, 2007 | 14.63 | 14.79 | 13.88 | 13.94 | 831,150 | -0.71(-4.85%) |
Sep 14, 2007 | 14.86 | 15.07 | 14.58 | 14.65 | 1,380,851 | -0.20(-1.34%) |
Sep 13, 2007 | 16.57 | 16.89 | 14.54 | 14.85 | 2,466,482 | -0.77(-4.92%) |
Sep 12, 2007 | 15.86 | 16.11 | 15.58 | 15.62 | 667,348 | -0.26(-1.61%) |
Sep 11, 2007 | 15.64 | 16.00 | 15.43 | 15.88 | 430,948 | +0.48(+3.09%) |
Sep 10, 2007 | 15.38 | 15.57 | 15.02 | 15.40 | 399,873 | +0.42(+2.80%) |
Sep 07, 2007 | 14.65 | 15.11 | 14.59 | 14.98 | 454,177 | +0.24(+1.64%) |
Sep 06, 2007 | 14.54 | 15.19 | 14.54 | 14.74 | 469,393 | +0.09(+0.58%) |
Sep 05, 2007 | 14.84 | 14.94 | 14.65 | 14.65 | 320,502 | -0.30(-2.00%) |