Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.36 | 13.45 | 13.20 | 13.31 | 258,290 | +0.14(+1.07%) |
Nov 29, 2007 | 13.19 | 13.40 | 13.07 | 13.17 | 258,978 | -0.08(-0.62%) |
Nov 28, 2007 | 12.94 | 13.32 | 12.94 | 13.25 | 176,609 | +0.35(+2.70%) |
Nov 27, 2007 | 12.75 | 12.97 | 12.56 | 12.90 | 377,042 | +0.16(+1.24%) |
Nov 26, 2007 | 13.23 | 13.23 | 12.69 | 12.74 | 427,173 | -0.49(-3.74%) |
Nov 23, 2007 | 13.14 | 13.31 | 13.01 | 13.24 | 85,545 | +0.22(+1.71%) |
Nov 21, 2007 | 12.70 | 13.05 | 12.55 | 13.01 | 263,258 | +0.25(+1.96%) |
Nov 20, 2007 | 13.28 | 13.36 | 12.52 | 12.76 | 478,316 | -0.57(-4.28%) |
Nov 19, 2007 | 13.62 | 13.64 | 13.25 | 13.33 | 283,363 | -0.45(-3.27%) |
Nov 16, 2007 | 14.20 | 14.20 | 13.50 | 13.79 | 437,843 | -0.38(-2.69%) |
Nov 15, 2007 | 14.26 | 14.36 | 14.05 | 14.17 | 380,629 | -0.16(-1.14%) |
Nov 14, 2007 | 14.40 | 14.51 | 14.27 | 14.33 | 400,314 | -0.07(-0.45%) |
Nov 13, 2007 | 13.81 | 14.42 | 13.79 | 14.39 | 435,819 | +0.64(+4.66%) |
Nov 12, 2007 | 14.09 | 14.26 | 13.75 | 13.75 | 449,253 | -0.33(-2.32%) |
Nov 09, 2007 | 14.67 | 14.67 | 14.03 | 14.08 | 363,888 | -0.79(-5.30%) |
Nov 08, 2007 | 15.15 | 15.29 | 14.40 | 14.87 | 519,709 | -0.49(-3.22%) |
Nov 07, 2007 | 15.57 | 15.62 | 15.19 | 15.36 | 275,215 | -0.23(-1.46%) |
Nov 06, 2007 | 15.40 | 15.61 | 15.20 | 15.59 | 252,219 | +0.26(+1.67%) |
Nov 05, 2007 | 15.50 | 15.72 | 15.27 | 15.33 | 273,376 | -0.43(-2.72%) |
Nov 02, 2007 | 16.54 | 16.56 | 15.68 | 15.76 | 287,541 | -0.61(-3.75%) |
Nov 01, 2007 | 16.33 | 16.46 | 16.26 | 16.38 | 524,676 | -0.20(-1.21%) |
Oct 31, 2007 | 16.40 | 16.67 | 16.24 | 16.58 | 257,922 | +0.19(+1.16%) |
Oct 30, 2007 | 16.27 | 16.56 | 16.27 | 16.39 | 192,982 | +0.02(+0.13%) |
Oct 29, 2007 | 16.58 | 16.71 | 16.31 | 16.37 | 132,640 | -0.18(-1.08%) |
Oct 26, 2007 | 16.52 | 16.71 | 16.31 | 16.55 | 369,039 | +0.15(+0.90%) |
Oct 25, 2007 | 16.32 | 16.55 | 16.20 | 16.40 | 272,824 | +0.16(+1.00%) |
Oct 24, 2007 | 16.07 | 16.31 | 15.95 | 16.24 | 251,668 | +0.04(+0.23%) |
Oct 23, 2007 | 16.17 | 16.30 | 16.03 | 16.20 | 248,540 | +0.12(+0.78%) |
Oct 22, 2007 | 15.86 | 16.32 | 15.86 | 16.07 | 299,131 | -0.11(-0.70%) |
Oct 19, 2007 | 16.48 | 16.64 | 16.19 | 16.19 | 387,988 | -0.34(-2.07%) |
Oct 18, 2007 | 16.51 | 16.74 | 16.31 | 16.53 | 229,040 | -0.05(-0.29%) |
Oct 17, 2007 | 16.69 | 16.69 | 16.20 | 16.58 | 366,831 | +0.08(+0.49%) |
Oct 16, 2007 | 16.58 | 16.71 | 16.50 | 16.50 | 262,338 | -0.09(-0.56%) |
Oct 15, 2007 | 16.85 | 16.86 | 16.45 | 16.59 | 288,277 | -0.26(-1.55%) |
Oct 12, 2007 | 17.12 | 17.20 | 16.82 | 16.85 | 1,353,451 | -0.27(-1.59%) |
Oct 11, 2007 | 17.12 | 17.16 | 16.76 | 17.12 | 646,279 | +0.17(+1.03%) |
Oct 10, 2007 | 16.77 | 17.02 | 16.77 | 16.95 | 260,866 | -0.26(-1.49%) |
Oct 09, 2007 | 17.07 | 17.40 | 17.01 | 17.20 | 331,142 | +0.14(+0.83%) |
Oct 08, 2007 | 17.12 | 17.12 | 16.89 | 17.06 | 181,392 | +0.00(+0.00%) |
Oct 05, 2007 | 16.76 | 17.06 | 16.64 | 17.06 | 262,522 | +0.49(+2.99%) |
Oct 04, 2007 | 16.42 | 16.57 | 16.28 | 16.57 | 181,208 | +0.17(+1.06%) |
Oct 03, 2007 | 16.47 | 16.56 | 16.31 | 16.39 | 197,397 | -0.12(-0.72%) |
Oct 02, 2007 | 16.43 | 16.58 | 16.38 | 16.51 | 241,181 | -0.07(-0.39%) |
Oct 01, 2007 | 16.32 | 16.74 | 16.31 | 16.58 | 292,141 | +0.23(+1.40%) |
Sep 28, 2007 | 16.61 | 16.63 | 16.24 | 16.35 | 191,326 | -0.26(-1.54%) |
Sep 27, 2007 | 16.32 | 16.74 | 16.16 | 16.61 | 146,070 | +0.32(+1.97%) |
Sep 26, 2007 | 16.14 | 16.35 | 16.03 | 16.29 | 148,094 | +0.27(+1.66%) |
Sep 25, 2007 | 16.12 | 16.21 | 15.93 | 16.02 | 170,906 | -0.17(-1.07%) |
Sep 24, 2007 | 16.26 | 16.51 | 16.18 | 16.19 | 158,396 | +0.01(+0.03%) |
Sep 21, 2007 | 16.04 | 16.21 | 15.86 | 16.19 | 214,874 | +0.29(+1.85%) |
Sep 20, 2007 | 16.24 | 16.25 | 15.54 | 15.89 | 334,821 | -0.39(-2.40%) |
Sep 19, 2007 | 16.13 | 16.34 | 16.05 | 16.29 | 303,914 | +0.16(+0.98%) |
Sep 18, 2007 | 15.64 | 16.51 | 15.55 | 16.13 | 396,818 | +0.55(+3.52%) |
Sep 17, 2007 | 15.65 | 15.71 | 15.50 | 15.58 | 163,363 | -0.08(-0.52%) |
Sep 14, 2007 | 15.51 | 15.71 | 15.39 | 15.66 | 218,369 | -0.01(-0.07%) |
Sep 13, 2007 | 15.21 | 15.90 | 15.09 | 15.67 | 210,459 | +0.48(+3.19%) |
Sep 12, 2007 | 15.25 | 15.36 | 15.13 | 15.19 | 136,504 | -0.10(-0.68%) |
Sep 11, 2007 | 15.09 | 15.29 | 15.05 | 15.29 | 136,688 | +0.30(+1.99%) |
Sep 10, 2007 | 14.88 | 15.19 | 14.78 | 14.99 | 556,686 | -0.01(-0.04%) |
Sep 07, 2007 | 14.71 | 15.00 | 14.63 | 15.00 | 248,356 | +0.05(+0.33%) |
Sep 06, 2007 | 15.15 | 15.20 | 14.80 | 14.95 | 761,443 | -0.12(-0.83%) |
Sep 05, 2007 | 15.30 | 15.30 | 15.04 | 15.07 | 293,244 | -0.38(-2.46%) |