Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.62 | 15.63 | 14.95 | 15.02 | 367,366 | -0.37(-2.39%) |
Nov 29, 2007 | 15.82 | 15.87 | 15.33 | 15.39 | 194,357 | -0.40(-2.51%) |
Nov 28, 2007 | 15.49 | 15.79 | 15.36 | 15.79 | 343,245 | +0.34(+2.22%) |
Nov 27, 2007 | 14.60 | 15.51 | 14.60 | 15.44 | 569,765 | +0.87(+5.96%) |
Nov 26, 2007 | 15.19 | 15.31 | 14.54 | 14.57 | 357,662 | -0.64(-4.22%) |
Nov 23, 2007 | 15.04 | 15.23 | 14.79 | 15.22 | 158,591 | +0.26(+1.76%) |
Nov 21, 2007 | 15.27 | 15.35 | 14.88 | 14.95 | 395,092 | -0.20(-1.31%) |
Nov 20, 2007 | 14.66 | 15.15 | 14.41 | 15.15 | 462,743 | +0.52(+3.52%) |
Nov 19, 2007 | 15.11 | 15.11 | 14.29 | 14.64 | 471,216 | -0.45(-2.99%) |
Nov 16, 2007 | 15.47 | 15.47 | 14.75 | 15.09 | 453,594 | -0.38(-2.45%) |
Nov 15, 2007 | 15.61 | 15.61 | 15.23 | 15.47 | 314,133 | -0.13(-0.86%) |
Nov 14, 2007 | 15.87 | 15.99 | 15.44 | 15.60 | 350,176 | -0.20(-1.28%) |
Nov 13, 2007 | 15.63 | 15.91 | 15.63 | 15.80 | 295,557 | +0.10(+0.62%) |
Nov 12, 2007 | 15.61 | 16.24 | 15.60 | 15.70 | 1,004,505 | +0.23(+1.52%) |
Nov 09, 2007 | 15.85 | 16.00 | 15.29 | 15.47 | 449,435 | -0.63(-3.94%) |
Nov 08, 2007 | 15.88 | 16.19 | 15.51 | 16.10 | 282,681 | +0.66(+4.30%) |
Nov 07, 2007 | 16.28 | 16.28 | 15.43 | 15.44 | 358,785 | -0.84(-5.14%) |
Nov 06, 2007 | 16.05 | 16.31 | 15.95 | 16.28 | 285,298 | +0.14(+0.87%) |
Nov 05, 2007 | 15.82 | 16.25 | 15.78 | 16.14 | 271,712 | +0.08(+0.49%) |
Nov 02, 2007 | 15.55 | 16.17 | 15.36 | 16.06 | 263,395 | +0.60(+3.90%) |
Nov 01, 2007 | 16.33 | 16.45 | 15.35 | 15.45 | 408,401 | -0.94(-5.72%) |
Oct 31, 2007 | 16.46 | 16.46 | 15.87 | 16.39 | 372,357 | +0.04(+0.24%) |
Oct 30, 2007 | 16.21 | 16.64 | 16.16 | 16.35 | 254,522 | +0.04(+0.24%) |
Oct 29, 2007 | 16.12 | 16.41 | 16.08 | 16.31 | 327,441 | +0.18(+1.14%) |
Oct 26, 2007 | 15.98 | 16.26 | 15.70 | 16.13 | 257,572 | +0.37(+2.33%) |
Oct 25, 2007 | 15.69 | 15.95 | 15.51 | 15.76 | 239,550 | +0.22(+1.42%) |
Oct 24, 2007 | 15.66 | 15.73 | 15.24 | 15.54 | 287,239 | -0.17(-1.08%) |
Oct 23, 2007 | 15.87 | 15.89 | 14.91 | 15.71 | 344,077 | -0.06(-0.39%) |
Oct 22, 2007 | 15.36 | 15.89 | 15.17 | 15.77 | 300,824 | +0.30(+1.93%) |
Oct 19, 2007 | 15.64 | 15.64 | 15.09 | 15.47 | 521,799 | -0.18(-1.15%) |
Oct 18, 2007 | 15.80 | 15.92 | 15.58 | 15.65 | 207,388 | -0.14(-0.89%) |
Oct 17, 2007 | 15.64 | 15.85 | 15.54 | 15.79 | 338,809 | +0.37(+2.41%) |
Oct 16, 2007 | 15.42 | 15.65 | 15.09 | 15.42 | 333,541 | -0.13(-0.83%) |
Oct 15, 2007 | 15.93 | 15.93 | 15.30 | 15.55 | 354,890 | -0.34(-2.11%) |
Oct 12, 2007 | 15.74 | 16.03 | 15.68 | 15.89 | 182,713 | +0.14(+0.89%) |
Oct 11, 2007 | 15.91 | 15.96 | 15.47 | 15.75 | 448,048 | -0.05(-0.30%) |
Oct 10, 2007 | 16.04 | 16.05 | 15.65 | 15.79 | 257,018 | -0.22(-1.35%) |
Oct 09, 2007 | 15.60 | 16.04 | 15.43 | 16.01 | 299,715 | +0.41(+2.61%) |
Oct 08, 2007 | 15.77 | 15.77 | 15.41 | 15.60 | 239,550 | -0.16(-1.03%) |
Oct 05, 2007 | 15.47 | 15.89 | 15.19 | 15.77 | 294,448 | +0.46(+2.99%) |
Oct 04, 2007 | 15.23 | 15.40 | 15.22 | 15.31 | 218,756 | +0.10(+0.69%) |
Oct 03, 2007 | 15.13 | 15.30 | 14.97 | 15.20 | 373,466 | +0.07(+0.48%) |
Oct 02, 2007 | 14.42 | 15.13 | 14.33 | 15.13 | 520,967 | +0.84(+5.91%) |
Oct 01, 2007 | 14.16 | 15.45 | 14.16 | 14.29 | 1,386,290 | +0.22(+1.56%) |
Sep 28, 2007 | 14.71 | 14.82 | 13.80 | 14.07 | 1,166,147 | -0.65(-4.41%) |
Sep 27, 2007 | 14.94 | 15.04 | 14.43 | 14.72 | 962,917 | -0.13(-0.85%) |
Sep 26, 2007 | 14.93 | 14.93 | 14.56 | 14.84 | 515,422 | -0.05(-0.34%) |
Sep 25, 2007 | 14.89 | 14.98 | 14.56 | 14.89 | 293,616 | -0.07(-0.46%) |
Sep 24, 2007 | 14.77 | 15.18 | 14.77 | 14.96 | 192,139 | +0.21(+1.44%) |
Sep 21, 2007 | 15.08 | 15.08 | 14.62 | 14.75 | 381,507 | -0.28(-1.87%) |
Sep 20, 2007 | 15.39 | 15.45 | 14.85 | 15.03 | 205,448 | -0.37(-2.39%) |
Sep 19, 2007 | 15.29 | 15.47 | 15.17 | 15.40 | 284,743 | +0.26(+1.69%) |
Sep 18, 2007 | 14.44 | 15.14 | 14.50 | 15.14 | 315,242 | +0.70(+4.85%) |
Sep 17, 2007 | 14.43 | 14.60 | 14.43 | 14.44 | 415,887 | -0.06(-0.42%) |
Sep 14, 2007 | 14.48 | 14.60 | 14.38 | 14.50 | 165,800 | -0.15(-1.03%) |
Sep 13, 2007 | 14.79 | 14.96 | 14.64 | 14.65 | 217,924 | -0.04(-0.27%) |
Sep 12, 2007 | 14.46 | 14.85 | 14.40 | 14.69 | 252,304 | +0.24(+1.65%) |
Sep 11, 2007 | 14.19 | 14.47 | 14.12 | 14.46 | 158,591 | +0.32(+2.27%) |
Sep 10, 2007 | 14.25 | 14.43 | 14.01 | 14.13 | 467,734 | -0.05(-0.38%) |
Sep 07, 2007 | 14.13 | 14.28 | 14.07 | 14.19 | 269,494 | -0.12(-0.81%) |
Sep 06, 2007 | 14.29 | 14.39 | 14.01 | 14.30 | 184,931 | +0.03(+0.20%) |
Sep 05, 2007 | 14.17 | 14.43 | 14.15 | 14.28 | 279,198 | +0.07(+0.51%) |