Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.22 | 16.24 | 14.95 | 14.97 | 316,919 | -0.06(-0.38%) |
Nov 29, 2007 | 15.66 | 15.66 | 14.40 | 15.03 | 250,398 | -0.76(-4.79%) |
Nov 28, 2007 | 14.71 | 15.89 | 14.50 | 15.79 | 452,481 | +1.14(+7.75%) |
Nov 27, 2007 | 13.25 | 14.75 | 13.22 | 14.65 | 320,980 | +1.40(+10.56%) |
Nov 26, 2007 | 14.55 | 14.64 | 13.25 | 13.25 | 450,381 | -1.29(-8.89%) |
Nov 23, 2007 | 14.32 | 14.55 | 13.84 | 14.55 | 197,041 | +0.22(+1.54%) |
Nov 21, 2007 | 15.59 | 15.73 | 13.97 | 14.32 | 447,440 | -1.38(-8.78%) |
Nov 20, 2007 | 16.42 | 16.72 | 15.39 | 15.70 | 154,048 | -0.66(-4.02%) |
Nov 19, 2007 | 17.35 | 17.45 | 16.12 | 16.36 | 195,361 | -1.27(-7.21%) |
Nov 16, 2007 | 17.75 | 18.72 | 17.63 | 17.63 | 90,608 | -0.09(-0.48%) |
Nov 15, 2007 | 18.34 | 18.72 | 17.08 | 17.72 | 105,873 | -0.73(-3.95%) |
Nov 14, 2007 | 18.58 | 19.27 | 18.25 | 18.44 | 101,251 | -0.14(-0.73%) |
Nov 13, 2007 | 18.40 | 18.71 | 17.72 | 18.58 | 147,746 | +0.24(+1.28%) |
Nov 12, 2007 | 18.42 | 18.91 | 18.21 | 18.34 | 83,606 | -0.01(-0.04%) |
Nov 09, 2007 | 17.89 | 18.90 | 17.39 | 18.35 | 283,448 | +0.09(+0.51%) |
Nov 08, 2007 | 18.22 | 18.41 | 17.65 | 18.26 | 198,722 | +0.04(+0.20%) |
Nov 07, 2007 | 18.24 | 18.53 | 17.89 | 18.22 | 90,888 | -0.23(-1.24%) |
Nov 06, 2007 | 17.85 | 18.64 | 17.85 | 18.45 | 92,148 | +0.44(+2.46%) |
Nov 05, 2007 | 17.24 | 18.11 | 17.19 | 18.01 | 145,785 | +0.70(+4.04%) |
Nov 02, 2007 | 18.37 | 18.37 | 17.09 | 17.31 | 170,433 | -0.91(-5.02%) |
Nov 01, 2007 | 18.07 | 19.42 | 18.07 | 18.22 | 229,531 | -0.29(-1.58%) |
Oct 31, 2007 | 17.93 | 18.89 | 17.93 | 18.52 | 140,323 | +0.52(+2.90%) |
Oct 30, 2007 | 17.84 | 18.33 | 17.73 | 17.99 | 57,978 | +0.11(+0.60%) |
Oct 29, 2007 | 17.85 | 17.99 | 17.27 | 17.89 | 104,192 | +0.04(+0.20%) |
Oct 26, 2007 | 17.22 | 17.85 | 17.00 | 17.85 | 55,457 | +0.97(+5.75%) |
Oct 25, 2007 | 16.58 | 16.97 | 16.21 | 16.88 | 50,975 | +0.43(+2.60%) |
Oct 24, 2007 | 16.89 | 16.90 | 16.20 | 16.45 | 104,612 | -0.53(-3.11%) |
Oct 23, 2007 | 17.32 | 17.32 | 16.36 | 16.98 | 48,175 | -0.22(-1.29%) |
Oct 22, 2007 | 16.34 | 17.26 | 16.34 | 17.20 | 53,076 | +0.60(+3.61%) |
Oct 19, 2007 | 17.36 | 17.49 | 16.25 | 16.60 | 219,868 | -0.89(-5.10%) |
Oct 18, 2007 | 18.23 | 18.23 | 17.27 | 17.49 | 183,597 | -0.81(-4.41%) |
Oct 17, 2007 | 18.91 | 18.91 | 17.97 | 18.30 | 70,161 | -0.46(-2.44%) |
Oct 16, 2007 | 18.52 | 18.83 | 18.32 | 18.76 | 97,050 | +0.28(+1.51%) |
Oct 15, 2007 | 19.14 | 19.48 | 18.36 | 18.48 | 95,509 | -0.67(-3.50%) |
Oct 12, 2007 | 19.04 | 19.30 | 18.91 | 19.15 | 74,363 | +0.18(+0.94%) |
Oct 11, 2007 | 19.33 | 19.36 | 18.46 | 18.97 | 77,164 | -0.24(-1.26%) |
Oct 10, 2007 | 19.84 | 19.84 | 18.82 | 19.22 | 177,855 | -0.70(-3.51%) |
Oct 09, 2007 | 19.07 | 19.92 | 18.89 | 19.92 | 243,676 | +0.87(+4.57%) |
Oct 08, 2007 | 19.02 | 19.14 | 18.57 | 19.04 | 84,446 | -0.09(-0.49%) |
Oct 05, 2007 | 18.89 | 19.26 | 18.40 | 19.14 | 148,446 | +0.49(+2.64%) |
Oct 04, 2007 | 18.47 | 18.67 | 18.02 | 18.64 | 131,361 | +0.24(+1.32%) |
Oct 03, 2007 | 18.24 | 19.19 | 18.17 | 18.40 | 208,385 | +0.16(+0.90%) |
Oct 02, 2007 | 18.64 | 19.09 | 18.17 | 18.24 | 275,326 | -0.31(-1.69%) |
Oct 01, 2007 | 18.72 | 18.72 | 17.96 | 18.55 | 317,759 | -0.22(-1.18%) |
Sep 28, 2007 | 18.19 | 19.20 | 17.77 | 18.77 | 193,680 | +0.59(+3.22%) |
Sep 27, 2007 | 17.83 | 18.61 | 17.74 | 18.19 | 210,065 | +0.45(+2.54%) |
Sep 26, 2007 | 17.45 | 17.84 | 17.05 | 17.74 | 187,378 | +0.36(+2.10%) |
Sep 25, 2007 | 16.74 | 17.43 | 16.60 | 17.37 | 166,932 | +0.56(+3.36%) |
Sep 24, 2007 | 16.88 | 17.04 | 16.51 | 16.81 | 143,685 | -0.20(-1.18%) |
Sep 21, 2007 | 16.79 | 17.36 | 16.27 | 17.01 | 121,978 | +0.37(+2.23%) |
Sep 20, 2007 | 17.09 | 17.14 | 16.57 | 16.64 | 107,553 | -0.40(-2.35%) |
Sep 19, 2007 | 16.60 | 17.19 | 16.49 | 17.04 | 163,431 | +0.50(+3.02%) |
Sep 18, 2007 | 15.17 | 16.60 | 15.00 | 16.54 | 192,840 | +1.51(+10.02%) |
Sep 17, 2007 | 15.31 | 15.59 | 14.91 | 15.03 | 132,201 | -0.30(-1.96%) |
Sep 14, 2007 | 15.45 | 15.59 | 14.95 | 15.33 | 88,507 | -0.36(-2.32%) |
Sep 13, 2007 | 15.71 | 15.77 | 15.32 | 15.70 | 99,711 | -0.04(-0.23%) |
Sep 12, 2007 | 15.17 | 15.88 | 15.17 | 15.73 | 89,067 | +0.44(+2.90%) |
Sep 11, 2007 | 15.00 | 15.32 | 14.98 | 15.29 | 108,533 | +0.32(+2.15%) |
Sep 10, 2007 | 15.10 | 15.53 | 14.92 | 14.97 | 108,253 | +0.07(+0.48%) |
Sep 07, 2007 | 15.03 | 15.20 | 14.88 | 14.90 | 166,512 | -0.26(-1.74%) |
Sep 06, 2007 | 15.22 | 15.53 | 15.00 | 15.16 | 76,323 | +0.13(+0.85%) |
Sep 05, 2007 | 15.25 | 15.25 | 15.02 | 15.03 | 163,711 | -0.06(-0.43%) |