Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.02 | 14.02 | 13.15 | 13.62 | 3,944 | -1.08(-7.32%) |
Nov 29, 2007 | 14.69 | 14.69 | 14.69 | 14.69 | 108 | +1.54(+11.75%) |
Nov 28, 2007 | 13.31 | 13.55 | 13.10 | 13.15 | 3,097 | +0.05(+0.35%) |
Nov 27, 2007 | 13.33 | 13.33 | 13.10 | 13.10 | 2,501 | -0.31(-2.33%) |
Nov 26, 2007 | 13.38 | 13.88 | 13.38 | 13.42 | 706 | -0.01(-0.08%) |
Nov 23, 2007 | 13.43 | 13.43 | 13.43 | 13.43 | 358 | -0.49(-3.55%) |
Nov 21, 2007 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 13.33 | 13.92 | 13.33 | 13.92 | 1,413 | +0.13(+0.93%) |
Nov 19, 2007 | 13.38 | 13.79 | 13.32 | 13.79 | 1,250 | -0.17(-1.19%) |
Nov 16, 2007 | 13.56 | 13.96 | 13.33 | 13.96 | 805 | +0.81(+6.17%) |
Nov 15, 2007 | 13.18 | 13.18 | 13.10 | 13.15 | 1,522 | -0.52(-3.78%) |
Nov 14, 2007 | 13.66 | 13.66 | 13.66 | 13.66 | 108 | +0.22(+1.64%) |
Nov 13, 2007 | 13.75 | 13.75 | 13.44 | 13.44 | 435 | -0.50(-3.56%) |
Nov 12, 2007 | 13.10 | 14.50 | 13.10 | 13.94 | 2,175 | -0.77(-5.25%) |
Nov 09, 2007 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 14.26 | 14.71 | 14.11 | 14.71 | 2,130 | +0.51(+3.56%) |
Nov 07, 2007 | 14.34 | 14.34 | 14.21 | 14.21 | 1,522 | -0.14(-0.96%) |
Nov 06, 2007 | 14.35 | 14.36 | 14.34 | 14.34 | 756 | -0.02(-0.13%) |
Nov 05, 2007 | 13.90 | 14.71 | 13.90 | 14.36 | 2,849 | -0.35(-2.37%) |
Nov 02, 2007 | 13.88 | 14.71 | 13.85 | 14.71 | 6,906 | +0.39(+2.70%) |
Nov 01, 2007 | 14.25 | 14.33 | 13.79 | 14.33 | 3,085 | -0.16(-1.08%) |
Oct 31, 2007 | 14.48 | 14.48 | 14.48 | 14.48 | 108 | +0.44(+3.14%) |
Oct 30, 2007 | 13.90 | 14.13 | 13.39 | 14.04 | 6,255 | -0.14(-0.96%) |
Oct 29, 2007 | 13.53 | 14.60 | 13.53 | 14.18 | 1,684 | -0.15(-1.07%) |
Oct 26, 2007 | 13.10 | 14.66 | 13.10 | 14.33 | 3,390 | +1.00(+7.47%) |
Oct 25, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 108 | +0.01(+0.08%) |
Oct 23, 2007 | 13.31 | 13.32 | 13.31 | 13.32 | 395 | +0.08(+0.63%) |
Oct 22, 2007 | 13.24 | 13.24 | 13.24 | 13.24 | 326 | +0.00(+0.00%) |
Oct 19, 2007 | 13.38 | 13.38 | 13.10 | 13.24 | 2,773 | -0.07(-0.55%) |
Oct 18, 2007 | 13.10 | 13.31 | 13.10 | 13.31 | 1,237 | +0.21(+1.61%) |
Oct 17, 2007 | 13.41 | 13.42 | 13.10 | 13.10 | 1,522 | +0.00(+0.00%) |
Oct 16, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 13.20 | 13.25 | 13.10 | 13.10 | 1,033 | -0.63(-4.55%) |
Oct 12, 2007 | 13.73 | 13.73 | 13.73 | 13.73 | 170 | +0.40(+2.97%) |
Oct 11, 2007 | 13.34 | 13.38 | 13.33 | 13.33 | 706 | -0.01(-0.07%) |
Oct 10, 2007 | 14.16 | 14.16 | 13.34 | 13.34 | 3,918 | -0.51(-3.72%) |
Oct 09, 2007 | 13.74 | 13.86 | 13.74 | 13.86 | 1,745 | +0.12(+0.87%) |
Oct 08, 2007 | 13.41 | 13.74 | 13.41 | 13.74 | 1,761 | +0.02(+0.13%) |
Oct 05, 2007 | 13.61 | 13.72 | 13.61 | 13.72 | 567 | +0.29(+2.19%) |
Oct 04, 2007 | 13.57 | 13.76 | 13.42 | 13.42 | 6,121 | -0.01(-0.07%) |
Oct 03, 2007 | 13.42 | 13.43 | 13.42 | 13.43 | 435 | -0.21(-1.55%) |
Oct 02, 2007 | 13.73 | 13.77 | 13.65 | 13.65 | 435 | +0.31(+2.34%) |
Oct 01, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 761 | +0.00(+0.00%) |
Sep 28, 2007 | 13.37 | 13.37 | 13.33 | 13.33 | 714 | +0.00(+0.00%) |
Sep 27, 2007 | 13.56 | 13.56 | 13.33 | 13.33 | 1,087 | -0.40(-2.95%) |
Sep 26, 2007 | 13.73 | 13.74 | 13.73 | 13.74 | 1,306 | +0.35(+2.61%) |
Sep 25, 2007 | 13.56 | 13.56 | 13.39 | 13.39 | 1,903 | -0.59(-4.21%) |
Sep 24, 2007 | 13.56 | 13.98 | 13.56 | 13.98 | 1,222 | +0.28(+2.01%) |
Sep 21, 2007 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 13.56 | 13.70 | 13.56 | 13.70 | 761 | +0.37(+2.76%) |
Sep 19, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 543 | +0.00(+0.00%) |
Sep 17, 2007 | 13.56 | 13.56 | 13.33 | 13.33 | 706 | -0.46(-3.33%) |
Sep 14, 2007 | 13.15 | 13.79 | 13.15 | 13.79 | 1,305 | +0.24(+1.76%) |
Sep 13, 2007 | 13.10 | 13.56 | 13.10 | 13.55 | 978 | +0.34(+2.58%) |
Sep 12, 2007 | 13.14 | 13.35 | 13.14 | 13.21 | 640 | -0.02(-0.17%) |
Sep 11, 2007 | 13.14 | 13.80 | 13.10 | 13.24 | 6,016 | +0.10(+0.74%) |
Sep 10, 2007 | 13.59 | 13.59 | 13.10 | 13.14 | 3,996 | -0.42(-3.13%) |
Sep 07, 2007 | 13.48 | 13.56 | 13.48 | 13.56 | 543 | +0.09(+0.68%) |
Sep 06, 2007 | 13.10 | 13.52 | 13.10 | 13.47 | 125,769 | -0.01(-0.07%) |
Sep 05, 2007 | 13.52 | 13.77 | 13.29 | 13.48 | 1,765 | -0.31(-2.27%) |