Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.87 | 15.50 | 14.74 | 14.98 | 770,006 | +0.25(+1.70%) |
Nov 29, 2007 | 14.87 | 15.03 | 14.41 | 14.73 | 367,954 | -0.19(-1.25%) |
Nov 28, 2007 | 14.54 | 15.20 | 14.54 | 14.91 | 705,965 | +0.37(+2.56%) |
Nov 27, 2007 | 14.52 | 14.76 | 14.26 | 14.54 | 596,394 | +0.25(+1.76%) |
Nov 26, 2007 | 15.00 | 15.06 | 14.22 | 14.29 | 355,296 | -0.73(-4.89%) |
Nov 23, 2007 | 14.40 | 15.26 | 14.40 | 15.02 | 236,039 | +0.76(+5.34%) |
Nov 21, 2007 | 14.09 | 14.71 | 14.02 | 14.26 | 512,871 | +0.04(+0.26%) |
Nov 20, 2007 | 14.27 | 14.80 | 13.95 | 14.22 | 779,263 | -0.07(-0.45%) |
Nov 19, 2007 | 14.87 | 14.89 | 14.25 | 14.29 | 670,553 | -0.77(-5.12%) |
Nov 16, 2007 | 14.74 | 15.11 | 14.48 | 15.06 | 565,934 | +0.34(+2.34%) |
Nov 15, 2007 | 14.74 | 15.20 | 14.50 | 14.72 | 474,123 | -0.09(-0.63%) |
Nov 14, 2007 | 15.13 | 15.13 | 14.61 | 14.81 | 793,363 | -0.35(-2.33%) |
Nov 13, 2007 | 14.39 | 15.35 | 14.17 | 15.16 | 1,292,151 | +0.75(+5.22%) |
Nov 12, 2007 | 13.98 | 14.70 | 13.73 | 14.41 | 769,791 | +0.43(+3.06%) |
Nov 09, 2007 | 13.78 | 14.47 | 13.47 | 13.98 | 1,265,119 | +0.09(+0.67%) |
Nov 08, 2007 | 14.03 | 14.42 | 13.15 | 13.89 | 2,305,069 | +0.70(+5.28%) |
Nov 07, 2007 | 13.11 | 13.48 | 12.65 | 13.19 | 1,481,752 | +0.14(+1.07%) |
Nov 06, 2007 | 12.18 | 13.06 | 12.16 | 13.05 | 648,273 | +0.94(+7.75%) |
Nov 05, 2007 | 11.39 | 12.26 | 11.39 | 12.12 | 654,516 | +0.47(+4.07%) |
Nov 02, 2007 | 12.12 | 12.25 | 11.51 | 11.64 | 427,087 | -0.35(-2.94%) |
Nov 01, 2007 | 12.50 | 12.59 | 11.92 | 11.99 | 466,696 | -0.75(-5.90%) |
Oct 31, 2007 | 12.39 | 12.86 | 12.25 | 12.75 | 670,231 | +0.38(+3.08%) |
Oct 30, 2007 | 11.72 | 12.55 | 11.72 | 12.37 | 570,347 | +0.57(+4.80%) |
Oct 29, 2007 | 11.89 | 12.06 | 11.61 | 11.80 | 313,858 | -0.06(-0.47%) |
Oct 26, 2007 | 11.86 | 11.97 | 11.39 | 11.86 | 390,277 | +0.14(+1.19%) |
Oct 25, 2007 | 11.61 | 12.02 | 11.48 | 11.72 | 290,286 | +0.12(+1.04%) |
Oct 24, 2007 | 11.70 | 11.90 | 11.21 | 11.59 | 624,702 | -0.18(-1.50%) |
Oct 23, 2007 | 12.10 | 12.10 | 11.56 | 11.77 | 315,687 | -0.20(-1.71%) |
Oct 22, 2007 | 11.36 | 12.14 | 11.24 | 11.98 | 472,509 | +0.48(+4.20%) |
Oct 19, 2007 | 11.96 | 11.99 | 11.49 | 11.49 | 467,773 | -0.48(-4.03%) |
Oct 18, 2007 | 12.42 | 12.49 | 11.97 | 11.98 | 266,822 | -0.55(-4.38%) |
Oct 17, 2007 | 12.63 | 12.76 | 12.36 | 12.52 | 400,933 | +0.05(+0.37%) |
Oct 16, 2007 | 12.46 | 12.67 | 12.37 | 12.48 | 411,588 | -0.06(-0.52%) |
Oct 15, 2007 | 12.29 | 12.69 | 12.24 | 12.54 | 579,281 | +0.21(+1.73%) |
Oct 12, 2007 | 12.33 | 12.60 | 12.08 | 12.33 | 281,998 | -0.01(-0.08%) |
Oct 11, 2007 | 12.65 | 12.99 | 12.31 | 12.34 | 634,712 | -0.22(-1.78%) |
Oct 10, 2007 | 12.80 | 12.93 | 12.44 | 12.56 | 714,253 | -0.29(-2.24%) |
Oct 09, 2007 | 12.87 | 13.05 | 12.38 | 12.85 | 586,600 | +0.05(+0.36%) |
Oct 08, 2007 | 12.83 | 12.92 | 12.54 | 12.80 | 691,972 | -0.03(-0.22%) |
Oct 05, 2007 | 11.80 | 12.86 | 11.78 | 12.83 | 849,117 | +1.19(+10.22%) |
Oct 04, 2007 | 11.71 | 11.85 | 11.39 | 11.64 | 465,405 | +0.00(+0.00%) |
Oct 03, 2007 | 11.62 | 11.92 | 11.59 | 11.64 | 601,345 | -0.10(-0.87%) |
Oct 02, 2007 | 11.36 | 11.79 | 11.24 | 11.74 | 701,875 | +0.41(+3.61%) |
Oct 01, 2007 | 11.23 | 11.39 | 10.93 | 11.33 | 763,548 | +0.07(+0.66%) |
Sep 28, 2007 | 11.13 | 11.66 | 10.92 | 11.26 | 1,141,233 | +0.64(+6.04%) |
Sep 27, 2007 | 10.88 | 10.94 | 10.55 | 10.62 | 474,016 | -0.20(-1.89%) |
Sep 26, 2007 | 10.91 | 11.07 | 10.71 | 10.82 | 400,072 | -0.07(-0.68%) |
Sep 25, 2007 | 11.18 | 11.20 | 10.84 | 10.90 | 826,191 | -0.37(-3.30%) |
Sep 24, 2007 | 11.40 | 11.52 | 11.26 | 11.27 | 404,592 | -0.17(-1.46%) |
Sep 21, 2007 | 11.56 | 11.56 | 11.22 | 11.44 | 551,081 | -0.01(-0.08%) |
Sep 20, 2007 | 11.71 | 11.76 | 11.37 | 11.45 | 218,925 | -0.28(-2.38%) |
Sep 19, 2007 | 11.74 | 11.98 | 11.62 | 11.72 | 429,994 | +0.08(+0.72%) |
Sep 18, 2007 | 11.52 | 11.75 | 11.22 | 11.64 | 755,153 | +0.14(+1.21%) |
Sep 17, 2007 | 11.84 | 11.91 | 11.49 | 11.50 | 222,477 | -0.42(-3.51%) |
Sep 14, 2007 | 11.53 | 11.96 | 11.29 | 11.92 | 468,849 | +0.39(+3.38%) |
Sep 13, 2007 | 11.22 | 11.72 | 11.03 | 11.53 | 578,312 | +0.33(+2.99%) |
Sep 12, 2007 | 11.33 | 11.46 | 11.08 | 11.20 | 460,777 | -0.14(-1.23%) |
Sep 11, 2007 | 11.03 | 11.37 | 11.03 | 11.33 | 550,543 | +0.32(+2.87%) |
Sep 10, 2007 | 11.17 | 11.25 | 10.74 | 11.02 | 691,757 | -0.13(-1.17%) |
Sep 07, 2007 | 11.46 | 11.47 | 10.99 | 11.15 | 580,680 | -0.57(-4.84%) |
Sep 06, 2007 | 11.32 | 11.84 | 11.33 | 11.72 | 857,943 | +0.40(+3.53%) |
Sep 05, 2007 | 11.52 | 11.52 | 11.16 | 11.32 | 462,391 | -0.29(-2.48%) |