Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.02 | 13.38 | 12.99 | 13.12 | 182,924 | +0.07(+0.51%) |
Nov 29, 2007 | 12.95 | 13.28 | 12.95 | 13.06 | 159,381 | -0.01(-0.04%) |
Nov 28, 2007 | 13.20 | 13.37 | 12.83 | 13.06 | 184,644 | -0.19(-1.41%) |
Nov 27, 2007 | 13.12 | 13.33 | 12.98 | 13.25 | 160,653 | +0.04(+0.33%) |
Nov 26, 2007 | 13.36 | 13.50 | 13.12 | 13.21 | 161,398 | -0.01(-0.04%) |
Nov 23, 2007 | 13.29 | 13.38 | 13.16 | 13.21 | 79,690 | -0.02(-0.12%) |
Nov 21, 2007 | 13.32 | 13.38 | 13.13 | 13.23 | 138,481 | -0.01(-0.04%) |
Nov 20, 2007 | 13.15 | 13.35 | 13.14 | 13.23 | 160,298 | -0.01(-0.08%) |
Nov 19, 2007 | 13.29 | 13.40 | 12.95 | 13.24 | 207,177 | -0.10(-0.78%) |
Nov 16, 2007 | 13.06 | 13.64 | 13.06 | 13.35 | 407,635 | +0.39(+3.01%) |
Nov 15, 2007 | 12.33 | 13.04 | 12.33 | 12.96 | 292,229 | +0.67(+5.42%) |
Nov 14, 2007 | 12.90 | 12.92 | 12.25 | 12.29 | 268,603 | -0.34(-2.66%) |
Nov 13, 2007 | 12.51 | 12.71 | 12.35 | 12.63 | 241,525 | +0.31(+2.50%) |
Nov 12, 2007 | 12.01 | 12.81 | 11.97 | 12.32 | 307,858 | +0.38(+3.18%) |
Nov 09, 2007 | 11.74 | 12.11 | 11.73 | 11.94 | 310,902 | +0.17(+1.40%) |
Nov 08, 2007 | 12.06 | 12.24 | 11.63 | 11.78 | 588,819 | -0.25(-2.10%) |
Nov 07, 2007 | 12.84 | 12.88 | 11.89 | 12.03 | 577,824 | -0.85(-6.58%) |
Nov 06, 2007 | 12.66 | 13.17 | 12.61 | 12.88 | 261,779 | +0.13(+0.99%) |
Nov 05, 2007 | 12.78 | 12.79 | 12.60 | 12.75 | 145,323 | +0.06(+0.48%) |
Nov 02, 2007 | 12.93 | 13.12 | 12.66 | 12.69 | 142,116 | -0.28(-2.16%) |
Nov 01, 2007 | 13.25 | 13.26 | 12.95 | 12.97 | 168,467 | -0.56(-4.11%) |
Oct 31, 2007 | 13.38 | 13.57 | 13.24 | 13.53 | 260,425 | +0.15(+1.11%) |
Oct 30, 2007 | 13.34 | 13.45 | 13.25 | 13.38 | 198,272 | +0.04(+0.29%) |
Oct 29, 2007 | 13.12 | 13.34 | 13.06 | 13.34 | 165,196 | +0.24(+1.85%) |
Oct 26, 2007 | 12.88 | 13.16 | 12.88 | 13.10 | 295,136 | +0.15(+1.19%) |
Oct 25, 2007 | 12.99 | 13.05 | 12.83 | 12.94 | 264,423 | -0.07(-0.55%) |
Oct 24, 2007 | 12.93 | 13.11 | 12.84 | 13.01 | 214,264 | +0.09(+0.68%) |
Oct 23, 2007 | 12.84 | 13.00 | 12.77 | 12.93 | 206,268 | +0.13(+1.03%) |
Oct 22, 2007 | 12.68 | 12.98 | 12.66 | 12.79 | 322,942 | +0.07(+0.52%) |
Oct 19, 2007 | 12.74 | 12.82 | 12.66 | 12.73 | 214,264 | -0.04(-0.30%) |
Oct 18, 2007 | 12.91 | 13.01 | 12.77 | 12.77 | 252,792 | -0.13(-1.02%) |
Oct 17, 2007 | 12.82 | 12.92 | 12.74 | 12.90 | 263,515 | +0.18(+1.38%) |
Oct 16, 2007 | 12.77 | 12.98 | 12.68 | 12.72 | 292,410 | -0.04(-0.30%) |
Oct 15, 2007 | 12.88 | 13.02 | 12.67 | 12.76 | 481,959 | -0.03(-0.26%) |
Oct 12, 2007 | 13.12 | 13.20 | 12.77 | 12.79 | 409,266 | -0.02(-0.13%) |
Oct 11, 2007 | 13.28 | 13.28 | 12.81 | 12.81 | 460,515 | -0.47(-3.56%) |
Oct 10, 2007 | 13.38 | 13.44 | 13.22 | 13.28 | 163,379 | -0.17(-1.27%) |
Oct 09, 2007 | 13.64 | 13.64 | 13.34 | 13.45 | 161,561 | -0.03(-0.24%) |
Oct 08, 2007 | 13.67 | 13.73 | 13.44 | 13.49 | 165,923 | -0.10(-0.77%) |
Oct 05, 2007 | 13.43 | 13.69 | 13.43 | 13.59 | 228,622 | +0.07(+0.49%) |
Oct 04, 2007 | 13.62 | 13.62 | 13.50 | 13.53 | 174,465 | -0.09(-0.69%) |
Oct 03, 2007 | 13.27 | 13.67 | 13.27 | 13.62 | 230,257 | +0.20(+1.48%) |
Oct 02, 2007 | 13.24 | 13.50 | 13.09 | 13.42 | 333,482 | +0.30(+2.26%) |
Oct 01, 2007 | 13.15 | 13.39 | 13.07 | 13.12 | 218,081 | +0.00(+0.00%) |
Sep 28, 2007 | 13.50 | 13.51 | 13.12 | 13.12 | 197,727 | -0.24(-1.77%) |
Sep 27, 2007 | 13.29 | 13.51 | 13.20 | 13.36 | 191,366 | +0.10(+0.75%) |
Sep 26, 2007 | 13.54 | 13.73 | 13.21 | 13.26 | 206,450 | -0.33(-2.43%) |
Sep 25, 2007 | 13.72 | 13.77 | 13.58 | 13.59 | 103,588 | -0.17(-1.24%) |
Sep 24, 2007 | 13.94 | 14.12 | 13.70 | 13.76 | 193,365 | -0.01(-0.08%) |
Sep 21, 2007 | 13.76 | 13.88 | 13.72 | 13.77 | 233,892 | +0.01(+0.08%) |
Sep 20, 2007 | 13.94 | 14.02 | 13.76 | 13.76 | 151,839 | -0.15(-1.11%) |
Sep 19, 2007 | 13.79 | 14.11 | 13.66 | 13.92 | 162,652 | +0.07(+0.52%) |
Sep 18, 2007 | 13.47 | 13.92 | 13.43 | 13.84 | 252,429 | +0.36(+2.69%) |
Sep 17, 2007 | 13.14 | 13.61 | 13.10 | 13.48 | 365,104 | +0.36(+2.77%) |
Sep 14, 2007 | 13.76 | 13.78 | 13.09 | 13.12 | 419,443 | -0.73(-5.25%) |
Sep 13, 2007 | 13.82 | 13.93 | 13.76 | 13.84 | 113,947 | +0.02(+0.12%) |
Sep 12, 2007 | 13.90 | 14.03 | 13.83 | 13.83 | 108,677 | -0.08(-0.59%) |
Sep 11, 2007 | 14.09 | 14.22 | 13.89 | 13.91 | 113,765 | -0.10(-0.75%) |
Sep 10, 2007 | 14.19 | 14.28 | 13.89 | 14.02 | 136,482 | -0.23(-1.58%) |
Sep 07, 2007 | 14.30 | 14.42 | 14.10 | 14.24 | 118,672 | +0.02(+0.12%) |
Sep 06, 2007 | 14.17 | 14.31 | 14.06 | 14.22 | 156,836 | +0.02(+0.15%) |
Sep 05, 2007 | 14.16 | 14.28 | 14.05 | 14.20 | 103,770 | +0.03(+0.23%) |