Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.40 | 13.48 | 13.15 | 13.31 | 514,243 | +0.16(+1.23%) |
Nov 29, 2007 | 12.99 | 13.22 | 12.95 | 13.15 | 237,924 | -0.03(-0.21%) |
Nov 28, 2007 | 12.78 | 13.18 | 12.64 | 13.17 | 416,682 | +0.75(+6.06%) |
Nov 27, 2007 | 12.23 | 12.46 | 12.12 | 12.42 | 648,312 | +0.34(+2.86%) |
Nov 26, 2007 | 12.68 | 12.71 | 12.07 | 12.07 | 302,050 | -0.47(-3.72%) |
Nov 23, 2007 | 12.39 | 12.64 | 12.36 | 12.54 | 356,571 | +0.36(+2.92%) |
Nov 21, 2007 | 12.59 | 12.59 | 12.12 | 12.19 | 461,371 | -0.38(-3.03%) |
Nov 20, 2007 | 12.71 | 12.86 | 12.23 | 12.57 | 813,222 | -0.00(-0.01%) |
Nov 19, 2007 | 12.91 | 12.91 | 12.54 | 12.57 | 768,331 | -0.49(-3.74%) |
Nov 16, 2007 | 13.13 | 13.18 | 12.85 | 13.06 | 863,935 | -0.12(-0.94%) |
Nov 15, 2007 | 13.41 | 13.45 | 13.01 | 13.18 | 741,499 | -0.27(-2.01%) |
Nov 14, 2007 | 13.48 | 13.83 | 13.42 | 13.45 | 674,118 | -0.08(-0.56%) |
Nov 13, 2007 | 13.27 | 13.60 | 13.16 | 13.53 | 371,992 | +0.62(+4.79%) |
Nov 12, 2007 | 13.45 | 13.56 | 12.91 | 12.91 | 540,050 | -0.53(-3.95%) |
Nov 09, 2007 | 13.50 | 13.69 | 13.25 | 13.44 | 533,126 | -0.30(-2.18%) |
Nov 08, 2007 | 13.23 | 13.90 | 13.22 | 13.74 | 1,103,087 | -0.03(-0.20%) |
Nov 07, 2007 | 14.05 | 14.14 | 13.66 | 13.77 | 700,963 | -0.56(-3.90%) |
Nov 06, 2007 | 14.10 | 14.35 | 13.90 | 14.33 | 437,541 | +0.36(+2.58%) |
Nov 05, 2007 | 13.90 | 14.14 | 13.82 | 13.96 | 382,063 | -0.27(-1.87%) |
Nov 02, 2007 | 14.38 | 14.39 | 13.98 | 14.23 | 842,805 | +0.01(+0.06%) |
Nov 01, 2007 | 14.58 | 14.62 | 14.22 | 14.22 | 667,824 | -0.71(-4.76%) |
Oct 31, 2007 | 14.54 | 14.95 | 14.50 | 14.93 | 1,290,959 | +0.53(+3.68%) |
Oct 30, 2007 | 14.53 | 14.61 | 14.37 | 14.40 | 329,820 | -0.25(-1.70%) |
Oct 29, 2007 | 14.63 | 14.66 | 14.49 | 14.65 | 305,273 | +0.12(+0.82%) |
Oct 26, 2007 | 14.58 | 14.60 | 14.26 | 14.53 | 603,735 | +0.34(+2.37%) |
Oct 25, 2007 | 14.34 | 14.40 | 13.91 | 14.20 | 861,059 | -0.11(-0.78%) |
Oct 24, 2007 | 14.21 | 14.33 | 13.84 | 14.31 | 995,756 | -0.07(-0.48%) |
Oct 23, 2007 | 14.30 | 14.38 | 14.09 | 14.37 | 474,589 | +0.21(+1.50%) |
Oct 22, 2007 | 13.69 | 14.25 | 13.65 | 14.16 | 747,132 | +0.14(+1.03%) |
Oct 19, 2007 | 14.50 | 14.59 | 14.00 | 14.02 | 482,142 | -0.74(-4.99%) |
Oct 18, 2007 | 14.60 | 14.82 | 14.44 | 14.75 | 156,727 | +0.02(+0.15%) |
Oct 17, 2007 | 14.86 | 14.88 | 14.37 | 14.73 | 794,024 | +0.10(+0.71%) |
Oct 16, 2007 | 14.92 | 14.92 | 14.61 | 14.63 | 709,051 | -0.39(-2.57%) |
Oct 15, 2007 | 15.05 | 15.07 | 14.72 | 15.01 | 375,769 | -0.07(-0.48%) |
Oct 12, 2007 | 15.16 | 15.25 | 15.08 | 15.09 | 234,147 | -0.03(-0.18%) |
Oct 11, 2007 | 15.46 | 15.52 | 14.89 | 15.11 | 705,590 | -0.12(-0.79%) |
Oct 10, 2007 | 15.24 | 15.32 | 15.08 | 15.23 | 303,384 | -0.04(-0.26%) |
Oct 09, 2007 | 15.15 | 15.27 | 15.02 | 15.27 | 417,940 | +0.24(+1.59%) |
Oct 08, 2007 | 15.06 | 15.16 | 14.97 | 15.04 | 234,147 | -0.20(-1.30%) |
Oct 05, 2007 | 14.91 | 15.23 | 14.88 | 15.23 | 551,379 | +0.55(+3.74%) |
Oct 04, 2007 | 14.79 | 14.79 | 14.68 | 14.68 | 148,545 | -0.10(-0.70%) |
Oct 03, 2007 | 14.76 | 14.84 | 14.61 | 14.79 | 286,390 | +0.01(+0.04%) |
Oct 02, 2007 | 14.65 | 14.85 | 14.63 | 14.78 | 533,126 | +0.15(+1.00%) |
Oct 01, 2007 | 14.34 | 14.68 | 14.34 | 14.64 | 587,446 | +0.34(+2.37%) |
Sep 28, 2007 | 14.39 | 14.46 | 14.18 | 14.30 | 310,938 | -0.06(-0.42%) |
Sep 27, 2007 | 14.24 | 14.37 | 14.22 | 14.36 | 277,578 | +0.21(+1.45%) |
Sep 26, 2007 | 14.05 | 14.21 | 14.00 | 14.15 | 204,564 | +0.18(+1.32%) |
Sep 25, 2007 | 13.76 | 13.99 | 13.73 | 13.97 | 611,805 | -0.02(-0.14%) |
Sep 24, 2007 | 14.16 | 14.21 | 13.93 | 13.99 | 334,226 | -0.16(-1.11%) |
Sep 21, 2007 | 14.23 | 14.34 | 14.12 | 14.14 | 426,123 | +0.00(+0.01%) |
Sep 20, 2007 | 14.30 | 14.34 | 14.06 | 14.14 | 708,737 | -0.22(-1.55%) |
Sep 19, 2007 | 14.43 | 14.64 | 14.24 | 14.37 | 1,023,451 | +0.16(+1.14%) |
Sep 18, 2007 | 13.60 | 14.22 | 13.43 | 14.20 | 1,325,577 | +0.80(+5.99%) |
Sep 17, 2007 | 13.52 | 13.57 | 13.39 | 13.40 | 201,417 | -0.21(-1.53%) |
Sep 14, 2007 | 13.32 | 13.64 | 13.27 | 13.61 | 360,033 | +0.09(+0.69%) |
Sep 13, 2007 | 13.62 | 13.71 | 13.36 | 13.52 | 372,622 | +0.08(+0.58%) |
Sep 12, 2007 | 13.41 | 13.61 | 13.41 | 13.44 | 307,161 | -0.01(-0.07%) |
Sep 11, 2007 | 13.30 | 13.47 | 13.21 | 13.45 | 329,191 | +0.31(+2.38%) |
Sep 10, 2007 | 13.49 | 13.53 | 12.88 | 13.13 | 356,256 | -0.23(-1.70%) |
Sep 07, 2007 | 13.49 | 13.56 | 13.24 | 13.36 | 742,726 | -0.45(-3.28%) |
Sep 06, 2007 | 13.81 | 13.92 | 13.58 | 13.81 | 268,766 | +0.08(+0.57%) |
Sep 05, 2007 | 13.74 | 13.83 | 13.59 | 13.74 | 852,247 | -0.16(-1.15%) |