Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.51 | 14.75 | 14.49 | 14.55 | 4,025 | +0.04(+0.25%) |
Nov 29, 2007 | 14.97 | 14.69 | 14.39 | 14.51 | 7,680 | -0.46(-3.07%) |
Nov 28, 2007 | 14.97 | 15.35 | 14.93 | 14.97 | 12,010 | -0.38(-2.47%) |
Nov 27, 2007 | 15.35 | 15.83 | 15.34 | 15.35 | 12,935 | -0.59(-3.72%) |
Nov 26, 2007 | 15.94 | 15.98 | 15.80 | 15.94 | 6,330 | -0.19(-1.16%) |
Nov 23, 2007 | 16.50 | 16.13 | 15.53 | 16.13 | 1,310 | -0.37(-2.24%) |
Nov 21, 2007 | 16.13 | 16.93 | 16.37 | 16.50 | 4,065 | +0.00(+0.00%) |
Nov 20, 2007 | 16.50 | 16.93 | 16.37 | 16.50 | 4,065 | +0.00(+0.01%) |
Nov 19, 2007 | 16.50 | 16.56 | 15.70 | 16.50 | 2,380 | +0.68(+4.31%) |
Nov 16, 2007 | 15.82 | 16.19 | 15.82 | 15.82 | 15,020 | -0.10(-0.65%) |
Nov 15, 2007 | 15.92 | 16.23 | 15.92 | 15.92 | 8,105 | -0.39(-2.42%) |
Nov 14, 2007 | 16.58 | 16.79 | 16.11 | 16.32 | 8,925 | -0.26(-1.59%) |
Nov 13, 2007 | 16.72 | 16.61 | 15.90 | 16.58 | 6,275 | -0.14(-0.84%) |
Nov 12, 2007 | 16.72 | 16.90 | 16.64 | 16.72 | 7,240 | -0.60(-3.48%) |
Nov 09, 2007 | 17.32 | 17.48 | 17.11 | 17.32 | 8,840 | +0.24(+1.41%) |
Nov 08, 2007 | 17.08 | 17.28 | 17.02 | 17.08 | 19,754 | +0.35(+2.10%) |
Nov 07, 2007 | 16.73 | 16.89 | 16.64 | 16.73 | 8,775 | -0.17(-1.03%) |
Nov 06, 2007 | 16.90 | 17.55 | 16.83 | 16.90 | 7,535 | -0.22(-1.26%) |
Nov 05, 2007 | 17.85 | 17.27 | 16.97 | 17.12 | 6,040 | -0.73(-4.09%) |
Nov 02, 2007 | 17.85 | 17.91 | 17.45 | 17.85 | 9,140 | +0.29(+1.63%) |
Nov 01, 2007 | 17.56 | 17.79 | 17.45 | 17.56 | 19,970 | -0.33(-1.85%) |
Oct 31, 2007 | 17.31 | 17.89 | 17.32 | 17.89 | 3,835 | +0.58(+3.37%) |
Oct 30, 2007 | 17.98 | 17.75 | 17.31 | 17.31 | 11,695 | -0.67(-3.73%) |
Oct 29, 2007 | 17.47 | 18.06 | 17.31 | 17.98 | 13,620 | +0.51(+2.93%) |
Oct 26, 2007 | 17.47 | 17.81 | 17.36 | 17.47 | 6,270 | -0.24(-1.35%) |
Oct 25, 2007 | 17.71 | 18.29 | 17.55 | 17.71 | 5,905 | -0.13(-0.71%) |
Oct 24, 2007 | 17.64 | 17.88 | 17.49 | 17.84 | 3,175 | +0.20(+1.11%) |
Oct 23, 2007 | 17.64 | 17.64 | 17.41 | 17.64 | 10,980 | -0.29(-1.62%) |
Oct 19, 2007 | 17.93 | 18.30 | 17.78 | 17.93 | 14,535 | -0.28(-1.54%) |
Oct 18, 2007 | 18.21 | 18.35 | 18.05 | 18.21 | 5,660 | +0.01(+0.07%) |
Oct 17, 2007 | 18.20 | 18.22 | 18.05 | 18.20 | 11,190 | +0.32(+1.76%) |
Oct 16, 2007 | 17.88 | 18.23 | 17.88 | 17.88 | 233,700 | -0.22(-1.20%) |
Oct 15, 2007 | 18.10 | 18.48 | 17.99 | 18.10 | 145,380 | -0.33(-1.78%) |
Oct 12, 2007 | 18.43 | 18.47 | 18.32 | 18.43 | 10,445 | +0.20(+1.10%) |
Oct 11, 2007 | 18.23 | 18.23 | 18.09 | 18.23 | 107,230 | +0.12(+0.66%) |
Oct 10, 2007 | 18.11 | 18.30 | 18.10 | 18.11 | 14,590 | -0.13(-0.72%) |
Oct 09, 2007 | 18.24 | 18.29 | 18.06 | 18.24 | 10,505 | -0.08(-0.43%) |
Oct 08, 2007 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 18.32 | 18.50 | 18.19 | 18.32 | 50,980 | +0.24(+1.31%) |
Oct 04, 2007 | 18.30 | 18.09 | 17.92 | 18.08 | 115,760 | -0.22(-1.20%) |
Oct 03, 2007 | 18.30 | 18.41 | 18.28 | 18.30 | 4,345 | -0.27(-1.43%) |
Oct 02, 2007 | 18.57 | 18.57 | 18.30 | 18.57 | 7,424 | +0.22(+1.20%) |
Oct 01, 2007 | 19.00 | 18.99 | 18.34 | 18.34 | 7,575 | -0.66(-3.46%) |
Sep 28, 2007 | 19.00 | 20.07 | 18.98 | 19.00 | 9,760 | -0.92(-4.61%) |
Sep 27, 2007 | 19.78 | 19.92 | 19.86 | 19.92 | 4,900 | +0.14(+0.70%) |
Sep 26, 2007 | 19.87 | 19.85 | 19.59 | 19.78 | 2,880 | -0.09(-0.43%) |
Sep 25, 2007 | 19.87 | 19.98 | 19.75 | 19.87 | 21,023 | -0.18(-0.90%) |
Sep 24, 2007 | 20.05 | 20.10 | 19.78 | 20.05 | 5,095 | +0.22(+1.10%) |
Sep 21, 2007 | 19.92 | 19.83 | 19.63 | 19.83 | 16,995 | -0.09(-0.46%) |
Sep 20, 2007 | 19.92 | 20.02 | 19.76 | 19.92 | 10,420 | +0.10(+0.51%) |
Sep 19, 2007 | 19.82 | 20.01 | 19.35 | 19.82 | 9,280 | +0.48(+2.47%) |
Sep 18, 2007 | 18.26 | 19.38 | 18.79 | 19.34 | 4,805 | +1.08(+5.91%) |
Sep 17, 2007 | 18.26 | 18.91 | 18.26 | 18.26 | 4,205 | -0.59(-3.15%) |
Sep 14, 2007 | 18.85 | 19.02 | 18.83 | 18.85 | 3,660 | -0.36(-1.85%) |
Sep 13, 2007 | 19.21 | 19.21 | 18.51 | 19.21 | 5,045 | +0.83(+4.52%) |
Sep 12, 2007 | 17.96 | 18.64 | 18.05 | 18.38 | 10,140 | +0.42(+2.34%) |
Sep 11, 2007 | 17.96 | 18.33 | 17.88 | 17.96 | 10,830 | -0.04(-0.24%) |
Sep 10, 2007 | 18.00 | 18.00 | 17.75 | 18.00 | 3,680 | -0.04(-0.20%) |
Sep 07, 2007 | 18.04 | 18.22 | 17.70 | 18.04 | 4,335 | -0.06(-0.32%) |
Sep 06, 2007 | 17.84 | 18.19 | 18.10 | 18.10 | 2,355 | +0.26(+1.47%) |
Sep 05, 2007 | 17.84 | 18.39 | 17.84 | 17.84 | 3,110 | -0.67(-3.62%) |