Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.98 | 14.05 | 13.55 | 13.72 | 5,357,452 | +0.08(+0.62%) |
Nov 29, 2007 | 13.49 | 13.69 | 13.43 | 13.63 | 5,037,948 | +0.21(+1.58%) |
Nov 28, 2007 | 13.12 | 13.64 | 13.11 | 13.42 | 6,328,776 | +0.51(+3.93%) |
Nov 27, 2007 | 12.71 | 12.98 | 12.56 | 12.91 | 5,527,773 | +0.43(+3.46%) |
Nov 26, 2007 | 13.02 | 13.08 | 12.47 | 12.48 | 5,673,952 | -0.43(-3.30%) |
Nov 23, 2007 | 12.59 | 12.94 | 12.59 | 12.91 | 1,384,384 | +0.32(+2.56%) |
Nov 21, 2007 | 12.78 | 12.95 | 12.58 | 12.59 | 6,109,517 | -0.49(-3.77%) |
Nov 20, 2007 | 13.18 | 13.23 | 12.70 | 13.08 | 5,791,538 | +0.13(+1.02%) |
Nov 19, 2007 | 13.39 | 13.39 | 12.89 | 12.95 | 5,755,160 | -0.40(-2.96%) |
Nov 16, 2007 | 13.42 | 13.44 | 13.11 | 13.34 | 4,272,742 | +0.13(+0.96%) |
Nov 15, 2007 | 13.33 | 13.55 | 13.13 | 13.22 | 4,807,173 | -0.28(-2.05%) |
Nov 14, 2007 | 13.77 | 13.77 | 13.42 | 13.49 | 3,978,204 | -0.16(-1.14%) |
Nov 13, 2007 | 13.48 | 13.65 | 13.17 | 13.65 | 4,412,198 | +0.68(+5.27%) |
Nov 12, 2007 | 13.06 | 13.31 | 12.96 | 12.97 | 4,470,803 | -0.11(-0.82%) |
Nov 09, 2007 | 13.48 | 13.48 | 13.03 | 13.07 | 6,451,196 | -0.57(-4.19%) |
Nov 08, 2007 | 13.59 | 13.72 | 13.16 | 13.65 | 6,110,316 | -0.03(-0.22%) |
Nov 07, 2007 | 14.09 | 14.18 | 13.60 | 13.68 | 5,043,329 | -0.68(-4.77%) |
Nov 06, 2007 | 14.22 | 14.36 | 14.05 | 14.36 | 2,271,865 | +0.26(+1.83%) |
Nov 05, 2007 | 13.98 | 14.27 | 13.91 | 14.10 | 2,658,519 | -0.13(-0.93%) |
Nov 02, 2007 | 14.30 | 14.30 | 13.92 | 14.24 | 5,020,310 | +0.05(+0.37%) |
Nov 01, 2007 | 14.68 | 14.69 | 14.12 | 14.18 | 5,591,456 | -0.76(-5.12%) |
Oct 31, 2007 | 14.78 | 15.01 | 14.58 | 14.95 | 4,393,471 | +0.29(+1.97%) |
Oct 30, 2007 | 14.75 | 14.78 | 14.63 | 14.66 | 1,622,945 | -0.17(-1.12%) |
Oct 29, 2007 | 14.75 | 14.88 | 14.74 | 14.82 | 1,351,051 | +0.13(+0.91%) |
Oct 26, 2007 | 14.61 | 14.69 | 14.46 | 14.69 | 2,349,481 | +0.21(+1.47%) |
Oct 25, 2007 | 14.44 | 14.54 | 14.15 | 14.48 | 2,666,113 | +0.06(+0.43%) |
Oct 24, 2007 | 14.32 | 14.44 | 13.99 | 14.42 | 4,025,881 | -0.01(-0.06%) |
Oct 23, 2007 | 14.33 | 14.42 | 14.14 | 14.42 | 3,939,568 | +0.23(+1.60%) |
Oct 22, 2007 | 13.91 | 14.24 | 13.87 | 14.20 | 3,266,690 | +0.11(+0.81%) |
Oct 19, 2007 | 14.68 | 14.70 | 14.08 | 14.08 | 4,464,154 | -0.82(-5.48%) |
Oct 18, 2007 | 14.83 | 14.95 | 14.75 | 14.90 | 1,050,597 | -0.02(-0.15%) |
Oct 17, 2007 | 15.14 | 15.14 | 14.65 | 14.92 | 3,227,731 | -0.04(-0.24%) |
Oct 16, 2007 | 15.04 | 15.05 | 14.87 | 14.96 | 2,155,276 | -0.16(-1.08%) |
Oct 15, 2007 | 15.37 | 15.37 | 14.94 | 15.12 | 2,655,878 | -0.27(-1.75%) |
Oct 12, 2007 | 15.21 | 15.39 | 15.17 | 15.39 | 1,968,526 | +0.19(+1.24%) |
Oct 11, 2007 | 15.47 | 15.57 | 15.03 | 15.20 | 3,484,965 | -0.02(-0.16%) |
Oct 10, 2007 | 15.46 | 15.49 | 15.17 | 15.23 | 2,239,865 | -0.29(-1.86%) |
Oct 09, 2007 | 15.32 | 15.52 | 15.23 | 15.52 | 1,069,086 | +0.27(+1.74%) |
Oct 08, 2007 | 15.26 | 15.29 | 15.19 | 15.25 | 799,008 | -0.04(-0.29%) |
Oct 05, 2007 | 15.27 | 15.45 | 15.20 | 15.30 | 2,385,800 | +0.22(+1.45%) |
Oct 04, 2007 | 15.16 | 15.16 | 15.05 | 15.08 | 659,677 | -0.03(-0.17%) |
Oct 03, 2007 | 15.18 | 15.23 | 15.05 | 15.10 | 1,173,420 | -0.15(-0.99%) |
Oct 02, 2007 | 15.37 | 15.39 | 15.19 | 15.26 | 1,576,886 | -0.07(-0.47%) |
Oct 01, 2007 | 15.03 | 15.40 | 15.01 | 15.33 | 2,236,214 | +0.39(+2.63%) |
Sep 28, 2007 | 14.95 | 15.00 | 14.84 | 14.94 | 1,063,804 | -0.03(-0.17%) |
Sep 27, 2007 | 14.95 | 15.00 | 14.88 | 14.96 | 962,112 | +0.08(+0.56%) |
Sep 26, 2007 | 14.82 | 14.98 | 14.78 | 14.88 | 1,366,238 | +0.12(+0.82%) |
Sep 25, 2007 | 14.54 | 14.76 | 14.52 | 14.76 | 1,638,205 | +0.05(+0.31%) |
Sep 24, 2007 | 14.88 | 14.95 | 14.69 | 14.71 | 1,349,730 | -0.14(-0.97%) |
Sep 21, 2007 | 14.91 | 14.96 | 14.82 | 14.86 | 1,504,909 | +0.14(+0.93%) |
Sep 20, 2007 | 14.80 | 14.85 | 14.68 | 14.72 | 1,996,861 | -0.05(-0.32%) |
Sep 19, 2007 | 14.82 | 14.94 | 14.75 | 14.77 | 2,651,916 | +0.12(+0.84%) |
Sep 18, 2007 | 14.09 | 14.68 | 14.05 | 14.64 | 4,609,157 | +0.67(+4.77%) |
Sep 17, 2007 | 13.99 | 14.08 | 13.89 | 13.98 | 1,172,759 | -0.09(-0.64%) |
Sep 14, 2007 | 13.84 | 14.10 | 13.82 | 14.07 | 2,046,116 | -0.01(-0.07%) |
Sep 13, 2007 | 13.94 | 14.12 | 13.89 | 14.08 | 2,062,234 | +0.30(+2.15%) |
Sep 12, 2007 | 13.75 | 13.89 | 13.70 | 13.78 | 1,479,156 | +0.00(+0.02%) |
Sep 11, 2007 | 13.54 | 13.81 | 13.53 | 13.78 | 2,799,832 | +0.36(+2.69%) |
Sep 10, 2007 | 13.52 | 13.58 | 13.21 | 13.42 | 1,980,352 | -0.04(-0.27%) |
Sep 07, 2007 | 13.65 | 13.65 | 13.34 | 13.45 | 3,097,644 | -0.46(-3.29%) |
Sep 06, 2007 | 13.90 | 13.98 | 13.73 | 13.91 | 1,541,888 | +0.10(+0.71%) |
Sep 05, 2007 | 13.93 | 13.96 | 13.68 | 13.81 | 3,216,505 | -0.27(-1.95%) |