Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.27 | 13.27 | 12.66 | 12.75 | 19,807 | -0.10(-0.78%) |
Nov 29, 2007 | 12.78 | 12.95 | 12.78 | 12.85 | 8,500 | +0.05(+0.39%) |
Nov 28, 2007 | 12.67 | 12.99 | 12.63 | 12.80 | 12,300 | +0.12(+0.95%) |
Nov 27, 2007 | 12.72 | 12.72 | 12.62 | 12.68 | 3,300 | -0.02(-0.16%) |
Nov 26, 2007 | 12.69 | 12.70 | 12.62 | 12.70 | 6,900 | +0.07(+0.56%) |
Nov 23, 2007 | 12.63 | 12.63 | 12.63 | 12.63 | 600 | -0.02(-0.16%) |
Nov 21, 2007 | 12.58 | 12.65 | 12.55 | 12.65 | 6,500 | +0.09(+0.72%) |
Nov 20, 2007 | 12.60 | 12.64 | 12.56 | 12.56 | 4,200 | -0.04(-0.32%) |
Nov 19, 2007 | 12.52 | 12.60 | 12.52 | 12.60 | 6,900 | +0.04(+0.32%) |
Nov 16, 2007 | 12.44 | 12.56 | 12.44 | 12.56 | 9,400 | -0.03(-0.24%) |
Nov 15, 2007 | 12.60 | 12.66 | 12.54 | 12.59 | 9,900 | -0.20(-1.56%) |
Nov 14, 2007 | 12.85 | 12.85 | 12.71 | 12.79 | 5,600 | -0.09(-0.70%) |
Nov 13, 2007 | 12.89 | 12.89 | 12.88 | 12.88 | 800 | +0.04(+0.31%) |
Nov 12, 2007 | 13.14 | 13.14 | 12.84 | 12.84 | 10,200 | -0.33(-2.50%) |
Nov 09, 2007 | 13.03 | 13.20 | 13.00 | 13.17 | 7,500 | +0.18(+1.39%) |
Nov 08, 2007 | 13.28 | 13.28 | 12.99 | 12.99 | 6,500 | -0.23(-1.74%) |
Nov 07, 2007 | 13.50 | 13.53 | 13.22 | 13.22 | 8,800 | -0.29(-2.15%) |
Nov 06, 2007 | 13.54 | 13.54 | 13.51 | 13.51 | 1,000 | +0.00(+0.00%) |
Nov 05, 2007 | 13.54 | 13.54 | 13.51 | 13.51 | 400 | -0.06(-0.44%) |
Nov 02, 2007 | 13.55 | 13.57 | 13.47 | 13.57 | 2,700 | -0.02(-0.15%) |
Nov 01, 2007 | 13.59 | 13.59 | 13.59 | 13.59 | 200 | +0.04(+0.30%) |
Oct 31, 2007 | 13.58 | 13.59 | 13.55 | 13.55 | 2,400 | +0.00(+0.00%) |
Oct 30, 2007 | 13.62 | 13.62 | 13.55 | 13.55 | 1,000 | -0.02(-0.15%) |
Oct 29, 2007 | 13.62 | 13.62 | 13.55 | 13.57 | 1,500 | +0.02(+0.15%) |
Oct 26, 2007 | 13.72 | 13.72 | 13.55 | 13.55 | 2,500 | -0.27(-1.95%) |
Oct 25, 2007 | 13.82 | 13.82 | 13.82 | 13.82 | 600 | +0.07(+0.51%) |
Oct 24, 2007 | 13.94 | 14.21 | 13.75 | 13.75 | 12,500 | -0.15(-1.08%) |
Oct 23, 2007 | 13.80 | 13.94 | 13.80 | 13.90 | 16,900 | +0.15(+1.09%) |
Oct 22, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 1,000 | +0.00(+0.00%) |
Oct 19, 2007 | 13.76 | 13.76 | 13.75 | 13.75 | 4,900 | +0.00(+0.00%) |
Oct 18, 2007 | 13.70 | 13.75 | 13.65 | 13.75 | 4,300 | +0.10(+0.73%) |
Oct 17, 2007 | 13.63 | 13.71 | 13.63 | 13.65 | 1,800 | +0.03(+0.22%) |
Oct 16, 2007 | 13.62 | 13.62 | 13.50 | 13.62 | 5,800 | +0.06(+0.44%) |
Oct 15, 2007 | 13.66 | 13.66 | 13.56 | 13.56 | 1,700 | -0.15(-1.09%) |
Oct 12, 2007 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 13.50 | 13.71 | 13.50 | 13.71 | 8,900 | +0.23(+1.71%) |
Oct 10, 2007 | 13.52 | 13.53 | 13.48 | 13.48 | 2,900 | +0.03(+0.22%) |
Oct 09, 2007 | 13.67 | 13.88 | 13.45 | 13.45 | 14,200 | -0.21(-1.54%) |
Oct 08, 2007 | 13.66 | 13.66 | 13.66 | 13.66 | 2,200 | -0.10(-0.73%) |
Oct 05, 2007 | 13.81 | 13.81 | 13.65 | 13.76 | 3,400 | +0.03(+0.22%) |
Oct 04, 2007 | 13.82 | 13.90 | 13.73 | 13.73 | 7,100 | -0.08(-0.58%) |
Oct 03, 2007 | 14.04 | 14.04 | 13.81 | 13.81 | 4,300 | -0.18(-1.29%) |
Oct 02, 2007 | 13.74 | 13.99 | 13.74 | 13.99 | 13,700 | +0.23(+1.67%) |
Oct 01, 2007 | 13.72 | 13.76 | 13.72 | 13.76 | 1,300 | +0.05(+0.36%) |
Sep 28, 2007 | 13.74 | 13.74 | 13.61 | 13.71 | 3,500 | -0.03(-0.22%) |
Sep 27, 2007 | 13.74 | 13.74 | 13.60 | 13.74 | 7,800 | -0.01(-0.07%) |
Sep 26, 2007 | 13.70 | 13.75 | 13.70 | 13.75 | 1,800 | +0.06(+0.44%) |
Sep 25, 2007 | 14.02 | 14.02 | 13.69 | 13.69 | 9,100 | -0.01(-0.07%) |
Sep 24, 2007 | 13.75 | 13.97 | 13.69 | 13.70 | 9,600 | -0.23(-1.65%) |
Sep 21, 2007 | 14.06 | 14.06 | 13.81 | 13.93 | 3,800 | -0.13(-0.92%) |
Sep 20, 2007 | 13.75 | 14.16 | 13.57 | 14.06 | 9,500 | +0.27(+1.96%) |
Sep 19, 2007 | 13.93 | 14.00 | 13.73 | 13.79 | 4,900 | -0.20(-1.43%) |
Sep 18, 2007 | 14.06 | 14.11 | 13.96 | 13.99 | 2,200 | -0.07(-0.50%) |
Sep 17, 2007 | 13.88 | 14.06 | 13.79 | 14.06 | 8,100 | +0.16(+1.15%) |
Sep 14, 2007 | 13.95 | 13.95 | 13.90 | 13.90 | 1,700 | -0.01(-0.07%) |
Sep 13, 2007 | 14.11 | 14.11 | 13.91 | 13.91 | 1,200 | -0.19(-1.35%) |
Sep 12, 2007 | 14.27 | 14.27 | 14.10 | 14.10 | 2,900 | -0.16(-1.12%) |
Sep 11, 2007 | 13.95 | 14.27 | 13.87 | 14.26 | 4,800 | +0.41(+2.96%) |
Sep 10, 2007 | 13.85 | 14.15 | 13.85 | 13.85 | 3,100 | +0.14(+1.02%) |
Sep 07, 2007 | 13.78 | 13.83 | 13.71 | 13.71 | 5,900 | +0.00(+0.00%) |
Sep 06, 2007 | 13.85 | 13.85 | 13.70 | 13.71 | 4,100 | -0.14(-1.01%) |
Sep 05, 2007 | 13.41 | 13.95 | 13.41 | 13.85 | 10,200 | +0.50(+3.75%) |