Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.69 | 14.85 | 14.69 | 14.79 | 52,882 | +0.23(+1.57%) |
Nov 29, 2007 | 14.66 | 14.66 | 14.38 | 14.57 | 65,900 | -0.02(-0.13%) |
Nov 28, 2007 | 14.29 | 14.58 | 14.29 | 14.58 | 281,771 | +0.45(+3.16%) |
Nov 27, 2007 | 13.97 | 14.34 | 13.92 | 14.14 | 59,391 | +0.13(+0.89%) |
Nov 26, 2007 | 14.34 | 14.64 | 13.99 | 14.01 | 68,639 | -0.45(-3.09%) |
Nov 23, 2007 | 14.43 | 14.53 | 14.36 | 14.46 | 14,373 | +0.02(+0.13%) |
Nov 21, 2007 | 14.40 | 14.75 | 14.33 | 14.44 | 61,832 | -0.42(-2.83%) |
Nov 20, 2007 | 14.83 | 15.01 | 14.63 | 14.86 | 16,814 | +0.20(+1.36%) |
Nov 19, 2007 | 14.92 | 14.93 | 14.66 | 14.66 | 151,869 | -0.35(-2.36%) |
Nov 16, 2007 | 14.80 | 15.09 | 14.80 | 15.02 | 36,068 | +0.16(+1.09%) |
Nov 15, 2007 | 15.21 | 15.29 | 14.78 | 14.85 | 64,815 | -0.27(-1.78%) |
Nov 14, 2007 | 15.30 | 15.51 | 15.12 | 15.12 | 37,967 | -0.08(-0.53%) |
Nov 13, 2007 | 14.47 | 15.21 | 14.47 | 15.20 | 62,645 | +0.99(+6.95%) |
Nov 12, 2007 | 14.75 | 14.83 | 14.19 | 14.21 | 59,123 | -0.64(-4.29%) |
Nov 09, 2007 | 14.86 | 15.19 | 14.75 | 14.85 | 119,325 | -0.38(-2.52%) |
Nov 08, 2007 | 15.38 | 15.62 | 14.93 | 15.24 | 148,072 | -0.14(-0.93%) |
Nov 07, 2007 | 15.58 | 15.92 | 15.37 | 15.38 | 77,835 | -0.52(-3.29%) |
Nov 06, 2007 | 15.66 | 15.97 | 15.66 | 15.90 | 29,560 | +0.24(+1.53%) |
Nov 05, 2007 | 15.81 | 15.82 | 15.58 | 15.66 | 97,087 | -0.38(-2.39%) |
Nov 02, 2007 | 16.21 | 16.26 | 15.89 | 16.05 | 109,020 | -0.06(-0.34%) |
Nov 01, 2007 | 16.41 | 16.42 | 16.10 | 16.10 | 120,952 | -0.56(-3.39%) |
Oct 31, 2007 | 16.56 | 16.71 | 16.48 | 16.67 | 62,917 | +0.19(+1.16%) |
Oct 30, 2007 | 16.63 | 16.67 | 16.45 | 16.48 | 73,222 | -0.28(-1.69%) |
Oct 29, 2007 | 16.76 | 16.94 | 16.69 | 16.76 | 168,140 | -0.02(-0.11%) |
Oct 26, 2007 | 16.79 | 16.81 | 16.25 | 16.78 | 140,207 | +0.15(+0.89%) |
Oct 25, 2007 | 16.77 | 16.77 | 16.41 | 16.63 | 182,242 | +0.02(+0.13%) |
Oct 24, 2007 | 16.69 | 16.69 | 16.29 | 16.61 | 295,331 | -0.11(-0.68%) |
Oct 23, 2007 | 16.59 | 16.78 | 16.49 | 16.72 | 254,651 | +0.38(+2.35%) |
Oct 22, 2007 | 16.17 | 16.37 | 15.87 | 16.34 | 202,311 | +0.31(+1.96%) |
Oct 19, 2007 | 16.62 | 16.62 | 16.03 | 16.03 | 260,618 | -0.63(-3.76%) |
Oct 18, 2007 | 16.59 | 16.70 | 16.53 | 16.65 | 60,476 | -0.01(-0.09%) |
Oct 17, 2007 | 16.77 | 16.77 | 16.48 | 16.67 | 133,699 | +0.22(+1.35%) |
Oct 16, 2007 | 16.47 | 16.47 | 16.29 | 16.45 | 74,849 | -0.06(-0.34%) |
Oct 15, 2007 | 16.78 | 16.78 | 16.47 | 16.50 | 153,496 | -0.16(-0.95%) |
Oct 12, 2007 | 16.41 | 16.66 | 16.41 | 16.66 | 53,696 | +0.21(+1.30%) |
Oct 11, 2007 | 16.57 | 16.77 | 16.37 | 16.45 | 322,721 | +0.05(+0.31%) |
Oct 10, 2007 | 16.29 | 16.40 | 16.26 | 16.39 | 43,933 | +0.07(+0.43%) |
Oct 09, 2007 | 16.33 | 16.40 | 16.29 | 16.32 | 84,883 | +0.02(+0.10%) |
Oct 08, 2007 | 16.43 | 16.43 | 16.14 | 16.31 | 112,003 | -0.02(-0.10%) |
Oct 05, 2007 | 16.03 | 16.40 | 16.03 | 16.32 | 61,561 | +0.29(+1.82%) |
Oct 04, 2007 | 16.04 | 16.11 | 15.79 | 16.03 | 70,239 | -0.00(-0.02%) |
Oct 03, 2007 | 16.28 | 16.28 | 15.97 | 16.04 | 131,529 | -0.24(-1.50%) |
Oct 02, 2007 | 16.03 | 16.41 | 16.03 | 16.28 | 296,144 | +0.22(+1.38%) |
Oct 01, 2007 | 15.68 | 16.06 | 15.68 | 16.06 | 80,273 | +0.42(+2.69%) |
Sep 28, 2007 | 15.52 | 15.67 | 15.47 | 15.64 | 78,104 | +0.08(+0.55%) |
Sep 27, 2007 | 15.58 | 15.71 | 15.53 | 15.55 | 276,076 | +0.10(+0.67%) |
Sep 26, 2007 | 15.65 | 15.69 | 15.38 | 15.45 | 60,747 | -0.15(-0.97%) |
Sep 25, 2007 | 15.55 | 15.65 | 15.45 | 15.60 | 87,595 | +0.04(+0.24%) |
Sep 24, 2007 | 16.04 | 16.04 | 15.54 | 15.56 | 1,174,273 | -0.11(-0.68%) |
Sep 21, 2007 | 15.71 | 15.98 | 15.58 | 15.67 | 95,460 | +0.11(+0.72%) |
Sep 20, 2007 | 15.62 | 15.79 | 15.44 | 15.56 | 136,682 | -0.19(-1.18%) |
Sep 19, 2007 | 15.80 | 16.03 | 15.63 | 15.75 | 291,805 | -0.07(-0.42%) |
Sep 18, 2007 | 15.29 | 15.83 | 15.25 | 15.81 | 216,684 | +0.67(+4.41%) |
Sep 17, 2007 | 15.14 | 15.27 | 15.04 | 15.14 | 189,836 | -0.11(-0.73%) |
Sep 14, 2007 | 14.93 | 15.32 | 14.93 | 15.25 | 279,601 | -0.05(-0.31%) |
Sep 13, 2007 | 15.05 | 15.37 | 15.05 | 15.30 | 198,514 | +0.28(+1.84%) |
Sep 12, 2007 | 15.00 | 15.14 | 14.93 | 15.03 | 177,090 | +0.00(+0.00%) |
Sep 11, 2007 | 14.75 | 15.07 | 14.75 | 15.03 | 142,648 | +0.32(+2.18%) |
Sep 10, 2007 | 14.95 | 14.99 | 14.57 | 14.71 | 131,529 | -0.12(-0.82%) |
Sep 07, 2007 | 14.57 | 15.00 | 14.57 | 14.83 | 132,885 | -0.37(-2.43%) |
Sep 06, 2007 | 15.15 | 15.22 | 15.04 | 15.20 | 165,971 | +0.14(+0.91%) |
Sep 05, 2007 | 15.03 | 15.14 | 14.89 | 15.06 | 186,310 | -0.14(-0.90%) |