Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.46 | 10.95 | 10.46 | 10.85 | 392,135 | +0.53(+5.11%) |
Nov 29, 2007 | 10.15 | 10.46 | 10.04 | 10.32 | 440,580 | +0.09(+0.92%) |
Nov 28, 2007 | 10.50 | 10.85 | 10.13 | 10.22 | 846,702 | -0.28(-2.62%) |
Nov 27, 2007 | 10.14 | 10.66 | 9.862 | 10.50 | 620,500 | +0.42(+4.22%) |
Nov 26, 2007 | 10.82 | 11.29 | 10.02 | 10.07 | 610,582 | -0.75(-6.90%) |
Nov 23, 2007 | 10.44 | 10.91 | 10.44 | 10.82 | 262,568 | +0.40(+3.85%) |
Nov 21, 2007 | 10.11 | 10.68 | 10.11 | 10.42 | 568,876 | +0.28(+2.71%) |
Nov 20, 2007 | 10.46 | 10.92 | 9.870 | 10.15 | 662,587 | -0.36(-3.44%) |
Nov 19, 2007 | 11.03 | 11.10 | 10.47 | 10.51 | 475,547 | -0.62(-5.58%) |
Nov 16, 2007 | 11.40 | 11.51 | 11.01 | 11.13 | 691,005 | -0.39(-3.41%) |
Nov 15, 2007 | 11.90 | 11.99 | 11.40 | 11.52 | 144,825 | -0.45(-3.75%) |
Nov 14, 2007 | 12.19 | 12.50 | 11.88 | 11.97 | 184,878 | -0.13(-1.10%) |
Nov 13, 2007 | 11.80 | 12.10 | 11.68 | 12.10 | 281,386 | +0.35(+2.94%) |
Nov 12, 2007 | 12.39 | 12.43 | 11.65 | 11.76 | 384,441 | -0.43(-3.55%) |
Nov 09, 2007 | 11.80 | 12.35 | 11.67 | 12.19 | 315,590 | +0.16(+1.31%) |
Nov 08, 2007 | 11.79 | 12.10 | 11.45 | 12.03 | 329,195 | +0.28(+2.41%) |
Nov 07, 2007 | 12.32 | 12.38 | 11.69 | 11.75 | 492,712 | -0.83(-6.63%) |
Nov 06, 2007 | 12.73 | 12.86 | 12.25 | 12.58 | 324,872 | -0.21(-1.66%) |
Nov 05, 2007 | 12.80 | 12.87 | 12.19 | 12.80 | 747,778 | -0.53(-4.01%) |
Nov 02, 2007 | 14.16 | 14.53 | 12.91 | 13.33 | 1,147,035 | -0.74(-5.25%) |
Nov 01, 2007 | 14.53 | 14.59 | 13.74 | 14.07 | 445,157 | -0.54(-3.71%) |
Oct 31, 2007 | 14.57 | 14.88 | 14.31 | 14.61 | 244,004 | +0.05(+0.32%) |
Oct 30, 2007 | 13.88 | 14.57 | 13.88 | 14.57 | 250,997 | +0.61(+4.34%) |
Oct 29, 2007 | 13.93 | 14.01 | 13.74 | 13.96 | 207,892 | +0.05(+0.34%) |
Oct 26, 2007 | 13.65 | 13.94 | 13.60 | 13.91 | 204,968 | +0.30(+2.19%) |
Oct 25, 2007 | 14.14 | 14.14 | 13.48 | 13.61 | 375,478 | -0.47(-3.35%) |
Oct 24, 2007 | 14.00 | 14.15 | 13.86 | 14.09 | 336,443 | -0.07(-0.50%) |
Oct 23, 2007 | 14.02 | 14.16 | 13.84 | 14.16 | 509,369 | +0.04(+0.28%) |
Oct 22, 2007 | 13.61 | 14.16 | 13.23 | 14.12 | 584,516 | -0.42(-2.92%) |
Oct 19, 2007 | 14.99 | 15.06 | 14.46 | 14.54 | 358,440 | -0.59(-3.90%) |
Oct 18, 2007 | 15.19 | 15.19 | 14.90 | 15.13 | 243,495 | -0.06(-0.36%) |
Oct 17, 2007 | 15.30 | 15.35 | 15.00 | 15.19 | 220,353 | +0.08(+0.52%) |
Oct 16, 2007 | 15.19 | 15.22 | 14.93 | 15.11 | 198,992 | -0.15(-0.98%) |
Oct 15, 2007 | 15.38 | 15.38 | 15.08 | 15.26 | 379,802 | -0.15(-0.97%) |
Oct 12, 2007 | 15.39 | 15.46 | 15.30 | 15.41 | 255,574 | -0.02(-0.10%) |
Oct 11, 2007 | 15.43 | 15.46 | 15.28 | 15.42 | 192,380 | +0.04(+0.26%) |
Oct 10, 2007 | 15.34 | 15.39 | 15.03 | 15.38 | 224,168 | +0.05(+0.31%) |
Oct 09, 2007 | 15.10 | 15.34 | 15.10 | 15.34 | 156,777 | +0.25(+1.67%) |
Oct 08, 2007 | 15.12 | 15.19 | 14.90 | 15.08 | 439,563 | -0.19(-1.24%) |
Oct 05, 2007 | 15.33 | 15.42 | 15.07 | 15.27 | 543,191 | +0.02(+0.15%) |
Oct 04, 2007 | 15.18 | 15.34 | 15.14 | 15.25 | 152,581 | +0.13(+0.83%) |
Oct 03, 2007 | 15.15 | 15.34 | 14.86 | 15.12 | 343,945 | -0.16(-1.03%) |
Oct 02, 2007 | 14.70 | 15.45 | 14.65 | 15.28 | 445,157 | +0.57(+3.85%) |
Oct 01, 2007 | 14.39 | 14.75 | 14.27 | 14.71 | 430,916 | +0.37(+2.58%) |
Sep 28, 2007 | 14.67 | 14.67 | 14.16 | 14.35 | 345,089 | -0.30(-2.04%) |
Sep 27, 2007 | 14.63 | 14.75 | 14.46 | 14.64 | 242,986 | +0.08(+0.54%) |
Sep 26, 2007 | 14.35 | 14.68 | 14.33 | 14.57 | 439,944 | +0.28(+1.93%) |
Sep 25, 2007 | 14.20 | 14.58 | 14.12 | 14.29 | 472,495 | +0.02(+0.17%) |
Sep 24, 2007 | 14.20 | 14.74 | 14.17 | 14.27 | 250,488 | +0.06(+0.39%) |
Sep 21, 2007 | 14.31 | 14.49 | 14.11 | 14.21 | 339,240 | -0.03(-0.22%) |
Sep 20, 2007 | 14.69 | 14.90 | 14.23 | 14.24 | 290,541 | -0.48(-3.26%) |
Sep 19, 2007 | 14.82 | 15.10 | 14.68 | 14.72 | 393,788 | -0.03(-0.21%) |
Sep 18, 2007 | 14.34 | 14.86 | 14.12 | 14.75 | 432,442 | +0.42(+2.91%) |
Sep 17, 2007 | 14.47 | 14.54 | 14.23 | 14.34 | 241,333 | -0.12(-0.82%) |
Sep 14, 2007 | 14.27 | 14.47 | 14.16 | 14.46 | 395,568 | +0.06(+0.44%) |
Sep 13, 2007 | 14.18 | 14.49 | 13.96 | 14.39 | 316,480 | +0.25(+1.78%) |
Sep 12, 2007 | 14.20 | 14.53 | 14.10 | 14.14 | 351,192 | -0.12(-0.83%) |
Sep 11, 2007 | 13.90 | 14.31 | 13.83 | 14.26 | 299,950 | +0.42(+3.01%) |
Sep 10, 2007 | 14.01 | 14.16 | 13.73 | 13.84 | 341,656 | -0.13(-0.96%) |
Sep 07, 2007 | 14.17 | 15.50 | 13.78 | 13.98 | 318,387 | -0.28(-1.93%) |
Sep 06, 2007 | 14.31 | 14.35 | 13.86 | 14.25 | 296,263 | +0.01(+0.06%) |
Sep 05, 2007 | 14.43 | 14.43 | 14.12 | 14.24 | 196,322 | -0.28(-1.90%) |