Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.18 | 14.33 | 14.14 | 14.20 | 332,086 | +0.09(+0.64%) |
Nov 29, 2007 | 13.98 | 14.18 | 13.94 | 14.11 | 156,062 | -0.04(-0.26%) |
Nov 28, 2007 | 13.87 | 14.19 | 13.87 | 14.15 | 256,409 | +0.27(+1.95%) |
Nov 27, 2007 | 14.18 | 14.19 | 13.88 | 13.88 | 368,562 | -0.10(-0.71%) |
Nov 26, 2007 | 14.21 | 14.21 | 13.94 | 13.98 | 311,299 | +0.01(+0.06%) |
Nov 23, 2007 | 13.59 | 14.00 | 13.52 | 13.97 | 135,560 | +0.59(+4.39%) |
Nov 21, 2007 | 13.79 | 13.79 | 13.35 | 13.38 | 453,196 | -0.50(-3.58%) |
Nov 20, 2007 | 13.80 | 14.01 | 13.80 | 13.88 | 238,349 | -0.01(-0.07%) |
Nov 19, 2007 | 14.01 | 14.01 | 13.78 | 13.89 | 192,921 | +0.03(+0.20%) |
Nov 16, 2007 | 13.94 | 14.01 | 13.82 | 13.86 | 383,461 | +0.01(+0.07%) |
Nov 15, 2007 | 13.70 | 13.91 | 13.46 | 13.85 | 503,908 | +0.23(+1.66%) |
Nov 14, 2007 | 13.92 | 13.97 | 13.57 | 13.63 | 321,744 | -0.21(-1.50%) |
Nov 13, 2007 | 14.01 | 14.02 | 13.67 | 13.83 | 285,245 | -0.04(-0.26%) |
Nov 12, 2007 | 13.82 | 14.18 | 13.82 | 13.87 | 291,549 | -0.05(-0.39%) |
Nov 09, 2007 | 13.79 | 14.02 | 13.56 | 13.92 | 452,809 | +0.10(+0.72%) |
Nov 08, 2007 | 13.74 | 13.92 | 13.47 | 13.82 | 360,898 | +0.17(+1.26%) |
Nov 07, 2007 | 13.85 | 13.95 | 13.62 | 13.65 | 332,254 | -0.24(-1.69%) |
Nov 06, 2007 | 13.85 | 14.04 | 13.81 | 13.89 | 172,181 | +0.04(+0.26%) |
Nov 05, 2007 | 13.96 | 13.96 | 13.63 | 13.85 | 319,643 | -0.14(-1.03%) |
Nov 02, 2007 | 14.28 | 14.28 | 13.94 | 14.00 | 312,343 | -0.14(-1.02%) |
Nov 01, 2007 | 14.28 | 14.58 | 14.10 | 14.14 | 521,272 | -0.19(-1.33%) |
Oct 31, 2007 | 14.60 | 14.86 | 14.29 | 14.33 | 1,270,609 | -0.08(-0.56%) |
Oct 30, 2007 | 14.47 | 14.59 | 14.36 | 14.41 | 301,393 | -0.24(-1.61%) |
Oct 29, 2007 | 14.46 | 14.65 | 14.29 | 14.65 | 376,493 | +0.25(+1.76%) |
Oct 26, 2007 | 14.66 | 14.66 | 14.29 | 14.39 | 396,622 | +0.13(+0.89%) |
Oct 25, 2007 | 14.24 | 14.65 | 14.19 | 14.27 | 495,059 | -0.33(-2.29%) |
Oct 24, 2007 | 14.60 | 15.10 | 14.38 | 14.60 | 781,411 | -0.25(-1.70%) |
Oct 23, 2007 | 14.65 | 14.90 | 14.57 | 14.85 | 448,274 | +0.55(+3.86%) |
Oct 22, 2007 | 13.94 | 14.41 | 13.94 | 14.30 | 286,572 | +0.20(+1.41%) |
Oct 19, 2007 | 14.36 | 14.38 | 14.07 | 14.10 | 250,294 | -0.33(-2.26%) |
Oct 18, 2007 | 14.01 | 14.47 | 13.99 | 14.43 | 459,224 | +0.42(+2.97%) |
Oct 17, 2007 | 14.11 | 14.19 | 13.96 | 14.01 | 311,790 | +0.01(+0.06%) |
Oct 16, 2007 | 14.47 | 14.56 | 13.62 | 14.01 | 1,376,788 | -0.44(-3.07%) |
Oct 15, 2007 | 14.37 | 14.50 | 14.33 | 14.45 | 525,143 | +0.04(+0.25%) |
Oct 12, 2007 | 14.46 | 14.55 | 14.29 | 14.41 | 428,366 | -0.26(-1.79%) |
Oct 11, 2007 | 14.86 | 15.01 | 14.58 | 14.67 | 470,727 | -0.15(-1.04%) |
Oct 10, 2007 | 15.01 | 15.01 | 14.83 | 14.83 | 354,925 | -0.26(-1.74%) |
Oct 09, 2007 | 14.93 | 15.17 | 14.90 | 15.09 | 286,683 | +0.26(+1.77%) |
Oct 08, 2007 | 14.69 | 14.87 | 14.60 | 14.83 | 538,084 | -0.34(-2.26%) |
Oct 05, 2007 | 15.27 | 15.29 | 15.04 | 15.17 | 170,771 | -0.09(-0.59%) |
Oct 04, 2007 | 15.09 | 15.26 | 15.09 | 15.26 | 176,965 | +0.22(+1.44%) |
Oct 03, 2007 | 15.19 | 15.22 | 15.04 | 15.04 | 274,074 | -0.24(-1.54%) |
Oct 02, 2007 | 15.37 | 15.37 | 15.20 | 15.28 | 274,295 | -0.14(-0.88%) |
Oct 01, 2007 | 15.00 | 15.42 | 14.95 | 15.42 | 272,747 | +0.62(+4.22%) |
Sep 28, 2007 | 14.89 | 14.93 | 14.76 | 14.79 | 199,749 | -0.02(-0.12%) |
Sep 27, 2007 | 14.92 | 15.00 | 14.73 | 14.81 | 273,411 | -0.14(-0.91%) |
Sep 26, 2007 | 14.69 | 15.00 | 14.66 | 14.95 | 247,419 | +0.39(+2.67%) |
Sep 25, 2007 | 14.68 | 14.73 | 14.45 | 14.56 | 240,119 | -0.05(-0.31%) |
Sep 24, 2007 | 14.65 | 14.69 | 14.47 | 14.60 | 362,336 | +0.09(+0.62%) |
Sep 21, 2007 | 14.66 | 14.74 | 14.51 | 14.51 | 214,570 | -0.05(-0.31%) |
Sep 20, 2007 | 14.60 | 14.76 | 14.55 | 14.56 | 192,117 | -0.27(-1.83%) |
Sep 19, 2007 | 14.65 | 14.96 | 14.51 | 14.83 | 350,612 | +0.26(+1.80%) |
Sep 18, 2007 | 14.41 | 14.72 | 14.34 | 14.57 | 157,056 | +0.16(+1.13%) |
Sep 17, 2007 | 14.52 | 14.57 | 14.35 | 14.40 | 352,713 | -0.17(-1.18%) |
Sep 14, 2007 | 14.58 | 14.61 | 14.42 | 14.57 | 306,702 | -0.13(-0.86%) |
Sep 13, 2007 | 14.57 | 14.78 | 14.51 | 14.70 | 199,859 | +0.18(+1.25%) |
Sep 12, 2007 | 14.55 | 14.55 | 14.38 | 14.52 | 199,196 | -0.05(-0.31%) |
Sep 11, 2007 | 14.57 | 14.66 | 14.48 | 14.57 | 149,646 | -0.08(-0.56%) |
Sep 10, 2007 | 14.75 | 14.82 | 14.48 | 14.65 | 187,914 | -0.11(-0.74%) |
Sep 07, 2007 | 14.71 | 14.85 | 14.67 | 14.76 | 166,236 | -0.03(-0.18%) |
Sep 06, 2007 | 14.68 | 14.81 | 14.68 | 14.78 | 127,193 | +0.15(+1.05%) |
Sep 05, 2007 | 14.64 | 14.70 | 14.44 | 14.63 | 192,891 | -0.09(-0.61%) |