Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.95 | 14.40 | 13.85 | 14.10 | 26,900 | +0.58(+4.29%) |
Nov 29, 2007 | 14.00 | 14.04 | 13.52 | 13.52 | 1,400 | -0.48(-3.43%) |
Nov 28, 2007 | 13.90 | 14.15 | 13.90 | 14.00 | 11,000 | +0.00(+0.00%) |
Nov 27, 2007 | 13.81 | 14.15 | 13.75 | 14.00 | 8,700 | +0.05(+0.36%) |
Nov 26, 2007 | 13.95 | 13.95 | 13.95 | 13.95 | 600 | +0.11(+0.79%) |
Nov 23, 2007 | 13.80 | 14.14 | 13.75 | 13.84 | 5,400 | -0.01(-0.07%) |
Nov 21, 2007 | 13.70 | 13.98 | 13.65 | 13.85 | 14,400 | +0.07(+0.51%) |
Nov 20, 2007 | 13.53 | 13.97 | 13.53 | 13.78 | 19,201 | +0.08(+0.58%) |
Nov 19, 2007 | 13.55 | 13.70 | 13.49 | 13.70 | 14,300 | +0.07(+0.51%) |
Nov 16, 2007 | 13.60 | 13.63 | 13.38 | 13.63 | 10,600 | +0.03(+0.22%) |
Nov 15, 2007 | 13.45 | 13.60 | 13.30 | 13.60 | 10,600 | +0.15(+1.12%) |
Nov 14, 2007 | 13.66 | 13.66 | 13.42 | 13.45 | 9,400 | -0.29(-2.11%) |
Nov 13, 2007 | 13.75 | 13.76 | 13.66 | 13.74 | 6,200 | -0.01(-0.07%) |
Nov 12, 2007 | 13.86 | 13.86 | 13.71 | 13.75 | 6,600 | -0.25(-1.79%) |
Nov 09, 2007 | 13.96 | 14.00 | 13.86 | 14.00 | 3,800 | -0.12(-0.85%) |
Nov 08, 2007 | 14.24 | 14.24 | 14.02 | 14.12 | 4,300 | -0.12(-0.84%) |
Nov 07, 2007 | 14.21 | 14.24 | 14.21 | 14.24 | 4,100 | -0.06(-0.42%) |
Nov 06, 2007 | 14.30 | 14.30 | 14.27 | 14.30 | 600 | +0.01(+0.07%) |
Nov 05, 2007 | 14.10 | 14.29 | 14.10 | 14.29 | 8,700 | +0.17(+1.20%) |
Nov 02, 2007 | 14.35 | 14.35 | 14.10 | 14.12 | 15,100 | -0.20(-1.40%) |
Nov 01, 2007 | 14.26 | 14.35 | 14.26 | 14.32 | 5,200 | +0.08(+0.56%) |
Oct 31, 2007 | 14.24 | 14.25 | 14.24 | 14.24 | 2,500 | -0.02(-0.14%) |
Oct 30, 2007 | 14.29 | 14.32 | 14.25 | 14.26 | 9,800 | -0.08(-0.52%) |
Oct 29, 2007 | 14.32 | 14.35 | 14.32 | 14.34 | 9,500 | +0.02(+0.10%) |
Oct 26, 2007 | 14.34 | 14.40 | 14.32 | 14.32 | 12,000 | -0.02(-0.14%) |
Oct 25, 2007 | 14.45 | 14.45 | 14.34 | 14.34 | 5,600 | +0.00(+0.00%) |
Oct 24, 2007 | 14.43 | 14.48 | 14.34 | 14.34 | 6,500 | -0.14(-0.97%) |
Oct 23, 2007 | 14.36 | 14.48 | 14.36 | 14.48 | 700 | +0.14(+0.98%) |
Oct 22, 2007 | 14.44 | 14.44 | 14.34 | 14.34 | 6,400 | -0.10(-0.69%) |
Oct 19, 2007 | 14.35 | 14.44 | 14.35 | 14.44 | 2,600 | +0.09(+0.63%) |
Oct 18, 2007 | 14.38 | 14.44 | 14.35 | 14.35 | 3,200 | -0.03(-0.21%) |
Oct 17, 2007 | 14.44 | 14.44 | 14.38 | 14.38 | 1,200 | -0.06(-0.42%) |
Oct 16, 2007 | 14.40 | 14.60 | 14.31 | 14.44 | 12,300 | -0.04(-0.28%) |
Oct 15, 2007 | 14.45 | 14.52 | 14.36 | 14.48 | 5,200 | +0.01(+0.07%) |
Oct 12, 2007 | 14.38 | 14.47 | 14.29 | 14.47 | 6,200 | +0.18(+1.26%) |
Oct 11, 2007 | 14.36 | 14.36 | 14.29 | 14.29 | 800 | -0.07(-0.49%) |
Oct 10, 2007 | 14.32 | 14.42 | 14.28 | 14.36 | 5,700 | -0.02(-0.14%) |
Oct 09, 2007 | 14.35 | 14.43 | 14.35 | 14.38 | 8,400 | +0.03(+0.21%) |
Oct 08, 2007 | 14.32 | 14.37 | 14.32 | 14.35 | 3,500 | +0.05(+0.35%) |
Oct 05, 2007 | 14.42 | 14.43 | 14.30 | 14.30 | 4,800 | -0.20(-1.38%) |
Oct 04, 2007 | 14.46 | 14.50 | 14.38 | 14.50 | 6,300 | +0.03(+0.21%) |
Oct 03, 2007 | 14.50 | 14.50 | 14.47 | 14.47 | 15,200 | -0.03(-0.21%) |
Oct 02, 2007 | 14.38 | 14.50 | 14.38 | 14.50 | 8,100 | +0.12(+0.83%) |
Oct 01, 2007 | 14.40 | 14.40 | 14.38 | 14.38 | 300 | +0.01(+0.07%) |
Sep 28, 2007 | 14.45 | 14.49 | 14.37 | 14.37 | 1,800 | -0.09(-0.62%) |
Sep 27, 2007 | 14.43 | 14.46 | 14.43 | 14.46 | 800 | -0.03(-0.21%) |
Sep 26, 2007 | 14.41 | 14.49 | 14.41 | 14.49 | 700 | +0.05(+0.35%) |
Sep 25, 2007 | 14.43 | 14.44 | 14.43 | 14.44 | 7,500 | +0.09(+0.63%) |
Sep 24, 2007 | 14.26 | 14.38 | 14.26 | 14.35 | 4,500 | +0.08(+0.56%) |
Sep 21, 2007 | 14.23 | 14.45 | 14.23 | 14.27 | 20,600 | +0.01(+0.07%) |
Sep 20, 2007 | 14.57 | 14.57 | 14.26 | 14.26 | 4,100 | -0.30(-2.05%) |
Sep 19, 2007 | 14.57 | 14.57 | 14.56 | 14.56 | 2,600 | +0.01(+0.05%) |
Sep 18, 2007 | 14.65 | 14.67 | 14.42 | 14.55 | 6,300 | -0.03(-0.18%) |
Sep 17, 2007 | 14.63 | 14.68 | 14.55 | 14.58 | 1,600 | +0.02(+0.11%) |
Sep 14, 2007 | 14.61 | 14.61 | 14.55 | 14.56 | 1,800 | -0.04(-0.27%) |
Sep 13, 2007 | 14.80 | 14.80 | 14.60 | 14.60 | 4,200 | -0.17(-1.15%) |
Sep 12, 2007 | 14.77 | 14.77 | 14.76 | 14.77 | 1,500 | +0.07(+0.48%) |
Sep 11, 2007 | 14.72 | 14.78 | 14.70 | 14.70 | 6,100 | -0.04(-0.27%) |
Sep 10, 2007 | 14.60 | 14.75 | 14.60 | 14.74 | 7,900 | +0.19(+1.31%) |
Sep 07, 2007 | 14.55 | 14.55 | 14.49 | 14.55 | 2,900 | +0.06(+0.41%) |
Sep 06, 2007 | 14.46 | 14.55 | 14.44 | 14.49 | 8,300 | -0.06(-0.41%) |
Sep 05, 2007 | 14.50 | 14.55 | 14.50 | 14.55 | 1,700 | +0.05(+0.34%) |