Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.97 | 13.26 | 12.59 | 12.71 | 1,315,310 | +0.05(+0.43%) |
Nov 29, 2007 | 12.71 | 12.73 | 12.46 | 12.65 | 709,669 | -0.11(-0.88%) |
Nov 28, 2007 | 12.35 | 13.10 | 12.35 | 12.77 | 976,968 | +0.57(+4.70%) |
Nov 27, 2007 | 12.05 | 12.46 | 11.89 | 12.19 | 1,043,855 | +0.17(+1.42%) |
Nov 26, 2007 | 13.05 | 13.05 | 11.97 | 12.02 | 623,277 | -0.97(-7.48%) |
Nov 23, 2007 | 12.57 | 13.25 | 12.57 | 13.00 | 203,848 | +0.50(+4.02%) |
Nov 21, 2007 | 12.77 | 12.77 | 12.24 | 12.49 | 878,659 | -0.32(-2.48%) |
Nov 20, 2007 | 13.26 | 13.55 | 12.18 | 12.81 | 1,024,444 | -0.36(-2.75%) |
Nov 19, 2007 | 13.82 | 14.07 | 12.86 | 13.17 | 957,462 | -0.84(-5.98%) |
Nov 16, 2007 | 14.19 | 14.29 | 13.76 | 14.01 | 571,709 | -0.14(-1.01%) |
Nov 15, 2007 | 14.67 | 14.89 | 13.97 | 14.16 | 570,916 | -0.56(-3.83%) |
Nov 14, 2007 | 15.14 | 15.14 | 14.68 | 14.72 | 435,981 | -0.14(-0.96%) |
Nov 13, 2007 | 14.21 | 14.87 | 14.13 | 14.86 | 467,122 | +0.76(+5.37%) |
Nov 12, 2007 | 14.67 | 14.95 | 14.02 | 14.11 | 661,896 | -0.34(-2.36%) |
Nov 09, 2007 | 14.60 | 14.97 | 14.10 | 14.45 | 625,643 | -0.13(-0.89%) |
Nov 08, 2007 | 14.78 | 14.84 | 13.73 | 14.58 | 1,004,130 | -0.26(-1.75%) |
Nov 07, 2007 | 15.67 | 15.67 | 14.79 | 14.84 | 745,164 | -0.98(-6.18%) |
Nov 06, 2007 | 15.01 | 15.84 | 15.01 | 15.81 | 453,840 | +0.66(+4.38%) |
Nov 05, 2007 | 15.01 | 15.23 | 14.67 | 15.15 | 1,327,588 | +0.07(+0.47%) |
Nov 02, 2007 | 15.76 | 15.79 | 14.65 | 15.08 | 1,090,734 | -0.26(-1.66%) |
Nov 01, 2007 | 16.80 | 16.85 | 15.27 | 15.33 | 786,909 | -1.51(-8.96%) |
Oct 31, 2007 | 16.25 | 17.17 | 16.22 | 16.84 | 757,888 | +0.66(+4.07%) |
Oct 30, 2007 | 16.41 | 16.52 | 16.11 | 16.18 | 633,322 | -0.18(-1.12%) |
Oct 29, 2007 | 16.02 | 16.54 | 15.71 | 16.37 | 608,543 | +0.39(+2.41%) |
Oct 26, 2007 | 16.77 | 16.77 | 15.96 | 15.98 | 584,657 | -0.56(-3.41%) |
Oct 25, 2007 | 16.71 | 16.83 | 16.20 | 16.55 | 1,240,526 | -0.47(-2.79%) |
Oct 24, 2007 | 16.69 | 17.04 | 15.59 | 17.02 | 1,078,010 | +0.22(+1.33%) |
Oct 23, 2007 | 16.21 | 16.80 | 16.19 | 16.80 | 719,045 | +0.82(+5.10%) |
Oct 22, 2007 | 15.63 | 16.59 | 15.57 | 15.98 | 659,218 | +0.25(+1.59%) |
Oct 19, 2007 | 16.47 | 16.65 | 15.68 | 15.73 | 658,101 | -0.82(-4.98%) |
Oct 18, 2007 | 16.91 | 16.91 | 16.16 | 16.56 | 905,225 | -0.35(-2.09%) |
Oct 17, 2007 | 17.61 | 17.69 | 16.75 | 16.91 | 487,772 | -0.48(-2.76%) |
Oct 16, 2007 | 17.53 | 17.73 | 17.30 | 17.39 | 287,752 | -0.22(-1.25%) |
Oct 15, 2007 | 18.28 | 18.34 | 17.33 | 17.61 | 479,735 | -0.75(-4.10%) |
Oct 12, 2007 | 17.83 | 18.38 | 17.78 | 18.36 | 355,169 | +0.47(+2.63%) |
Oct 11, 2007 | 18.32 | 18.35 | 17.81 | 17.89 | 479,959 | -0.13(-0.70%) |
Oct 10, 2007 | 18.13 | 18.21 | 17.76 | 18.02 | 401,156 | -0.06(-0.32%) |
Oct 09, 2007 | 18.14 | 18.20 | 17.92 | 18.07 | 490,897 | +0.00(+0.00%) |
Oct 08, 2007 | 18.14 | 18.37 | 17.79 | 18.07 | 431,293 | +0.12(+0.67%) |
Oct 05, 2007 | 17.39 | 18.03 | 17.34 | 17.95 | 841,379 | +0.79(+4.62%) |
Oct 04, 2007 | 17.58 | 17.58 | 17.06 | 17.16 | 511,881 | -0.33(-1.87%) |
Oct 03, 2007 | 17.69 | 17.90 | 17.38 | 17.49 | 302,039 | -0.19(-1.06%) |
Oct 02, 2007 | 17.65 | 17.82 | 17.43 | 17.68 | 608,989 | +0.26(+1.49%) |
Oct 01, 2007 | 16.51 | 17.57 | 16.40 | 17.42 | 501,612 | +0.83(+5.00%) |
Sep 28, 2007 | 16.96 | 16.96 | 16.37 | 16.59 | 396,914 | -0.35(-2.06%) |
Sep 27, 2007 | 16.44 | 16.94 | 16.39 | 16.94 | 408,300 | +0.65(+3.99%) |
Sep 26, 2007 | 16.02 | 16.46 | 15.99 | 16.29 | 269,670 | +0.50(+3.18%) |
Sep 25, 2007 | 15.65 | 15.81 | 15.44 | 15.79 | 273,018 | +0.01(+0.08%) |
Sep 24, 2007 | 15.83 | 16.20 | 15.71 | 15.77 | 377,493 | -0.03(-0.20%) |
Sep 21, 2007 | 15.97 | 16.10 | 15.62 | 15.80 | 375,707 | -0.04(-0.23%) |
Sep 20, 2007 | 16.44 | 16.61 | 15.84 | 15.84 | 427,944 | -0.65(-3.94%) |
Sep 19, 2007 | 15.69 | 16.67 | 15.69 | 16.49 | 738,243 | +1.01(+6.51%) |
Sep 18, 2007 | 14.85 | 15.51 | 14.74 | 15.48 | 800,080 | +0.69(+4.63%) |
Sep 17, 2007 | 15.25 | 15.36 | 14.73 | 14.80 | 546,706 | -0.57(-3.73%) |
Sep 14, 2007 | 14.78 | 15.37 | 14.75 | 15.37 | 524,159 | +0.57(+3.87%) |
Sep 13, 2007 | 14.46 | 14.89 | 14.25 | 14.80 | 575,727 | +0.43(+3.03%) |
Sep 12, 2007 | 14.33 | 14.55 | 14.09 | 14.36 | 618,589 | +0.11(+0.79%) |
Sep 11, 2007 | 14.33 | 14.53 | 13.91 | 14.25 | 431,293 | +0.01(+0.06%) |
Sep 10, 2007 | 14.48 | 14.52 | 14.00 | 14.24 | 352,267 | -0.17(-1.21%) |
Sep 07, 2007 | 14.69 | 14.69 | 14.30 | 14.42 | 312,754 | -0.53(-3.54%) |
Sep 06, 2007 | 14.67 | 15.09 | 14.44 | 14.94 | 544,920 | +0.30(+2.02%) |
Sep 05, 2007 | 15.01 | 15.10 | 14.56 | 14.65 | 1,028,898 | -0.38(-2.53%) |