Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.26 | 12.42 | 12.25 | 12.26 | 14,335 | +0.02(+0.16%) |
Nov 29, 2007 | 11.85 | 12.24 | 11.58 | 12.24 | 4,320 | -0.01(-0.11%) |
Nov 28, 2007 | 12.16 | 12.31 | 12.10 | 12.25 | 31,943 | +0.07(+0.55%) |
Nov 27, 2007 | 12.63 | 12.63 | 12.17 | 12.18 | 57,350 | -0.09(-0.71%) |
Nov 26, 2007 | 12.56 | 12.56 | 12.27 | 12.27 | 4,171 | -0.10(-0.81%) |
Nov 23, 2007 | 12.89 | 12.95 | 12.37 | 12.37 | 2,532 | -0.05(-0.38%) |
Nov 21, 2007 | 12.29 | 12.89 | 12.29 | 12.42 | 6,392 | -0.24(-1.86%) |
Nov 20, 2007 | 12.59 | 12.97 | 12.59 | 12.65 | 9,249 | -0.34(-2.58%) |
Nov 19, 2007 | 12.74 | 13.18 | 12.74 | 12.99 | 2,681 | +0.05(+0.36%) |
Nov 16, 2007 | 12.93 | 13.22 | 12.85 | 12.94 | 6,826 | -0.15(-1.13%) |
Nov 15, 2007 | 12.92 | 13.33 | 12.92 | 13.09 | 34,817 | +0.39(+3.07%) |
Nov 14, 2007 | 13.34 | 13.42 | 12.70 | 12.70 | 27,818 | -0.13(-1.05%) |
Nov 13, 2007 | 13.40 | 13.59 | 12.83 | 12.83 | 23,533 | -0.89(-6.46%) |
Nov 12, 2007 | 12.85 | 13.79 | 12.83 | 13.72 | 19,371 | +0.99(+7.81%) |
Nov 09, 2007 | 12.78 | 12.92 | 12.61 | 12.73 | 14,813 | -0.04(-0.32%) |
Nov 08, 2007 | 13.01 | 13.35 | 12.76 | 12.77 | 20,264 | -0.30(-2.31%) |
Nov 07, 2007 | 13.03 | 13.12 | 12.98 | 13.07 | 14,302 | +0.03(+0.26%) |
Nov 06, 2007 | 12.96 | 13.08 | 12.95 | 13.03 | 9,728 | +0.07(+0.57%) |
Nov 05, 2007 | 13.08 | 13.08 | 12.92 | 12.96 | 11,625 | -0.13(-0.97%) |
Nov 02, 2007 | 13.26 | 13.42 | 13.09 | 13.09 | 66,825 | -0.23(-1.71%) |
Nov 01, 2007 | 13.42 | 13.43 | 13.28 | 13.32 | 11,680 | -0.32(-2.36%) |
Oct 31, 2007 | 13.40 | 13.77 | 13.33 | 13.64 | 14,898 | +0.30(+2.26%) |
Oct 30, 2007 | 13.30 | 13.36 | 13.24 | 13.34 | 6,406 | +0.11(+0.81%) |
Oct 29, 2007 | 13.33 | 13.33 | 13.18 | 13.23 | 33,633 | -0.09(-0.71%) |
Oct 26, 2007 | 12.95 | 13.59 | 12.95 | 13.32 | 24,958 | +0.01(+0.05%) |
Oct 25, 2007 | 13.50 | 13.50 | 13.23 | 13.32 | 14,004 | +0.03(+0.20%) |
Oct 24, 2007 | 13.18 | 13.29 | 12.95 | 13.29 | 17,607 | +0.01(+0.05%) |
Oct 23, 2007 | 13.32 | 13.49 | 13.20 | 13.28 | 16,090 | -0.26(-1.88%) |
Oct 22, 2007 | 13.91 | 13.91 | 13.29 | 13.54 | 28,158 | -0.36(-2.61%) |
Oct 19, 2007 | 14.63 | 14.63 | 13.65 | 13.90 | 31,050 | -0.64(-4.43%) |
Oct 18, 2007 | 14.67 | 14.67 | 14.46 | 14.55 | 14,602 | -0.32(-2.17%) |
Oct 17, 2007 | 14.73 | 15.00 | 14.46 | 14.87 | 16,608 | +0.07(+0.45%) |
Oct 16, 2007 | 14.86 | 15.14 | 14.75 | 14.80 | 11,117 | -0.29(-1.91%) |
Oct 15, 2007 | 14.90 | 15.26 | 14.80 | 15.09 | 19,335 | +0.05(+0.31%) |
Oct 12, 2007 | 15.04 | 15.60 | 15.02 | 15.04 | 13,007 | -0.15(-0.97%) |
Oct 11, 2007 | 15.32 | 15.72 | 15.19 | 15.19 | 15,065 | -0.39(-2.50%) |
Oct 10, 2007 | 15.65 | 15.77 | 15.34 | 15.58 | 19,436 | +0.09(+0.61%) |
Oct 09, 2007 | 15.90 | 15.91 | 15.48 | 15.48 | 6,153 | -0.49(-3.07%) |
Oct 08, 2007 | 15.46 | 16.08 | 15.19 | 15.97 | 19,256 | +0.27(+1.71%) |
Oct 05, 2007 | 14.81 | 16.89 | 14.81 | 15.71 | 74,219 | +0.89(+5.98%) |
Oct 04, 2007 | 14.38 | 14.89 | 14.38 | 14.82 | 5,856 | +0.44(+3.03%) |
Oct 03, 2007 | 14.38 | 14.50 | 14.03 | 14.38 | 22,918 | +0.24(+1.71%) |
Oct 02, 2007 | 15.11 | 15.41 | 13.90 | 14.14 | 60,964 | -0.68(-4.57%) |
Oct 01, 2007 | 14.70 | 15.43 | 14.55 | 14.82 | 37,566 | -0.13(-0.85%) |
Sep 28, 2007 | 15.33 | 15.33 | 14.70 | 14.95 | 7,158 | -0.56(-3.59%) |
Sep 27, 2007 | 15.64 | 16.02 | 15.43 | 15.50 | 18,582 | -0.64(-3.95%) |
Sep 26, 2007 | 15.65 | 16.31 | 15.50 | 16.14 | 37,958 | +0.48(+3.04%) |
Sep 25, 2007 | 15.28 | 15.91 | 15.02 | 15.67 | 59,349 | +0.46(+3.05%) |
Sep 24, 2007 | 15.06 | 15.65 | 15.06 | 15.20 | 16,683 | +0.01(+0.09%) |
Sep 21, 2007 | 15.37 | 15.74 | 15.12 | 15.19 | 45,459 | -0.25(-1.61%) |
Sep 20, 2007 | 15.65 | 15.75 | 15.16 | 15.44 | 27,846 | -0.16(-1.03%) |
Sep 19, 2007 | 15.57 | 15.81 | 14.97 | 15.60 | 12,349 | +0.15(+1.00%) |
Sep 18, 2007 | 15.57 | 15.67 | 15.36 | 15.44 | 59,880 | -0.14(-0.90%) |
Sep 17, 2007 | 15.42 | 15.67 | 14.80 | 15.59 | 47,302 | -0.01(-0.09%) |
Sep 14, 2007 | 14.90 | 15.63 | 14.28 | 15.60 | 118,288 | +0.92(+6.26%) |
Sep 13, 2007 | 15.30 | 15.57 | 14.59 | 14.68 | 60,488 | -0.46(-3.02%) |
Sep 12, 2007 | 14.77 | 15.14 | 14.23 | 15.14 | 66,112 | +0.40(+2.71%) |
Sep 11, 2007 | 15.43 | 15.94 | 14.73 | 14.74 | 35,270 | -0.75(-4.83%) |
Sep 10, 2007 | 16.01 | 16.31 | 15.42 | 15.48 | 37,051 | -0.36(-2.25%) |
Sep 07, 2007 | 16.01 | 16.10 | 15.20 | 15.84 | 35,035 | +0.11(+0.73%) |
Sep 06, 2007 | 15.69 | 16.11 | 15.50 | 15.73 | 22,301 | -0.17(-1.06%) |
Sep 05, 2007 | 16.30 | 16.47 | 15.83 | 15.89 | 104,233 | -0.17(-1.04%) |