Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.16 | 15.40 | 14.49 | 14.49 | 115,330 | -0.48(-3.22%) |
Nov 29, 2007 | 15.24 | 15.42 | 14.97 | 14.97 | 57,495 | -0.27(-1.80%) |
Nov 28, 2007 | 14.93 | 15.45 | 14.93 | 15.24 | 89,090 | +0.31(+2.07%) |
Nov 27, 2007 | 14.38 | 14.94 | 14.38 | 14.94 | 79,549 | +0.62(+4.31%) |
Nov 26, 2007 | 15.38 | 15.38 | 14.29 | 14.32 | 103,092 | -1.01(-6.60%) |
Nov 23, 2007 | 15.02 | 15.44 | 15.02 | 15.33 | 62,021 | +0.44(+2.95%) |
Nov 21, 2007 | 14.94 | 15.20 | 14.78 | 14.89 | 83,594 | -0.07(-0.45%) |
Nov 20, 2007 | 15.23 | 15.38 | 14.82 | 14.96 | 85,046 | -0.47(-3.03%) |
Nov 19, 2007 | 15.50 | 15.50 | 14.97 | 15.43 | 124,665 | -0.19(-1.23%) |
Nov 16, 2007 | 16.39 | 16.39 | 15.31 | 15.62 | 115,953 | -0.73(-4.45%) |
Nov 15, 2007 | 16.01 | 16.37 | 15.52 | 16.35 | 172,788 | +0.33(+2.08%) |
Nov 14, 2007 | 15.90 | 16.05 | 15.81 | 16.02 | 107,448 | +0.03(+0.21%) |
Nov 13, 2007 | 15.48 | 16.03 | 15.35 | 15.98 | 104,129 | +0.53(+3.43%) |
Nov 12, 2007 | 14.43 | 15.53 | 14.43 | 15.45 | 184,819 | +0.86(+5.92%) |
Nov 09, 2007 | 15.25 | 15.41 | 14.47 | 14.59 | 124,042 | -0.81(-5.23%) |
Nov 08, 2007 | 15.05 | 15.47 | 15.04 | 15.39 | 159,305 | +0.45(+3.03%) |
Nov 07, 2007 | 15.08 | 15.32 | 14.86 | 14.94 | 143,997 | -0.52(-3.37%) |
Nov 06, 2007 | 14.46 | 15.49 | 14.46 | 15.46 | 169,469 | +1.11(+7.73%) |
Nov 05, 2007 | 14.75 | 14.98 | 14.35 | 14.35 | 98,528 | -0.73(-4.83%) |
Nov 02, 2007 | 15.03 | 15.54 | 14.69 | 15.08 | 129,850 | +0.17(+1.16%) |
Nov 01, 2007 | 15.50 | 15.50 | 14.83 | 14.91 | 113,049 | -0.70(-4.51%) |
Oct 31, 2007 | 15.28 | 15.64 | 15.28 | 15.61 | 52,064 | +0.35(+2.31%) |
Oct 30, 2007 | 15.19 | 15.36 | 15.08 | 15.26 | 91,061 | -0.04(-0.25%) |
Oct 29, 2007 | 15.75 | 15.81 | 15.17 | 15.30 | 78,615 | -0.40(-2.58%) |
Oct 26, 2007 | 15.77 | 15.83 | 15.17 | 15.70 | 102,677 | +0.13(+0.80%) |
Oct 25, 2007 | 15.47 | 15.75 | 15.11 | 15.58 | 90,439 | +0.13(+0.84%) |
Oct 24, 2007 | 15.29 | 15.45 | 14.89 | 15.45 | 104,751 | +0.03(+0.22%) |
Oct 23, 2007 | 15.65 | 15.69 | 14.94 | 15.41 | 115,745 | -0.23(-1.48%) |
Oct 22, 2007 | 14.93 | 15.64 | 14.72 | 15.64 | 155,779 | +0.67(+4.44%) |
Oct 19, 2007 | 15.77 | 15.77 | 14.94 | 14.98 | 162,417 | -0.91(-5.73%) |
Oct 18, 2007 | 15.81 | 15.97 | 15.52 | 15.89 | 131,925 | -0.02(-0.12%) |
Oct 17, 2007 | 16.08 | 16.15 | 15.64 | 15.91 | 115,745 | -0.10(-0.63%) |
Oct 16, 2007 | 16.09 | 16.09 | 15.64 | 16.01 | 125,909 | -0.09(-0.54%) |
Oct 15, 2007 | 15.23 | 16.11 | 14.84 | 16.10 | 243,107 | +0.62(+4.02%) |
Oct 12, 2007 | 15.57 | 15.75 | 15.39 | 15.48 | 87,742 | -0.06(-0.40%) |
Oct 11, 2007 | 15.80 | 15.80 | 15.34 | 15.54 | 126,117 | -0.16(-1.04%) |
Oct 10, 2007 | 15.65 | 15.75 | 15.52 | 15.70 | 52,894 | +0.05(+0.31%) |
Oct 09, 2007 | 15.74 | 15.74 | 15.38 | 15.65 | 80,275 | -0.09(-0.55%) |
Oct 08, 2007 | 15.98 | 15.98 | 15.59 | 15.74 | 46,464 | -0.24(-1.48%) |
Oct 05, 2007 | 15.71 | 16.07 | 15.45 | 15.98 | 68,451 | +0.36(+2.31%) |
Oct 04, 2007 | 15.34 | 15.70 | 15.30 | 15.62 | 48,331 | +0.29(+1.90%) |
Oct 03, 2007 | 15.55 | 15.62 | 15.16 | 15.33 | 51,442 | -0.34(-2.18%) |
Oct 02, 2007 | 15.41 | 15.71 | 15.20 | 15.67 | 75,919 | +0.30(+1.98%) |
Oct 01, 2007 | 15.05 | 15.62 | 14.99 | 15.36 | 76,541 | +0.26(+1.69%) |
Sep 28, 2007 | 15.50 | 15.50 | 14.88 | 15.11 | 93,343 | -0.39(-2.52%) |
Sep 27, 2007 | 15.39 | 15.64 | 15.24 | 15.50 | 31,944 | +0.15(+0.97%) |
Sep 26, 2007 | 15.38 | 15.59 | 15.16 | 15.35 | 86,912 | -0.37(-2.33%) |
Sep 25, 2007 | 15.23 | 15.82 | 15.19 | 15.72 | 82,764 | +0.38(+2.48%) |
Sep 24, 2007 | 15.58 | 15.91 | 15.33 | 15.34 | 109,315 | -0.21(-1.36%) |
Sep 21, 2007 | 15.97 | 16.13 | 15.47 | 15.55 | 121,346 | -0.30(-1.92%) |
Sep 20, 2007 | 15.96 | 15.96 | 15.42 | 15.85 | 75,504 | -0.15(-0.96%) |
Sep 19, 2007 | 15.33 | 16.02 | 15.19 | 16.01 | 135,451 | +0.63(+4.11%) |
Sep 18, 2007 | 14.90 | 15.48 | 14.75 | 15.37 | 128,191 | +0.55(+3.74%) |
Sep 17, 2007 | 15.16 | 15.16 | 14.66 | 14.82 | 50,612 | -0.35(-2.32%) |
Sep 14, 2007 | 14.87 | 15.25 | 14.80 | 15.17 | 27,588 | +0.15(+1.03%) |
Sep 13, 2007 | 14.85 | 15.34 | 14.77 | 15.02 | 33,603 | +0.26(+1.73%) |
Sep 12, 2007 | 14.99 | 15.22 | 14.70 | 14.76 | 49,160 | -0.26(-1.73%) |
Sep 11, 2007 | 14.40 | 15.08 | 14.40 | 15.02 | 49,368 | +0.72(+5.06%) |
Sep 10, 2007 | 14.61 | 14.61 | 13.82 | 14.30 | 85,253 | -0.25(-1.72%) |
Sep 07, 2007 | 14.94 | 14.97 | 14.54 | 14.55 | 52,479 | -0.57(-3.76%) |
Sep 06, 2007 | 14.74 | 15.30 | 14.72 | 15.12 | 65,755 | +0.50(+3.43%) |
Sep 05, 2007 | 14.43 | 14.70 | 14.41 | 14.62 | 164,076 | +0.04(+0.30%) |