Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.05 | 17.23 | 16.40 | 16.41 | 740,635 | -0.67(-3.94%) |
Nov 29, 2007 | 16.39 | 17.17 | 16.22 | 17.08 | 277,590 | +0.72(+4.40%) |
Nov 28, 2007 | 15.67 | 16.44 | 15.67 | 16.36 | 292,562 | +0.73(+4.68%) |
Nov 27, 2007 | 15.19 | 16.06 | 15.11 | 15.63 | 259,282 | +0.57(+3.77%) |
Nov 26, 2007 | 16.03 | 16.60 | 14.99 | 15.06 | 304,778 | -0.91(-5.71%) |
Nov 23, 2007 | 15.38 | 16.01 | 15.38 | 15.98 | 80,092 | +0.63(+4.11%) |
Nov 21, 2007 | 15.32 | 15.67 | 15.04 | 15.35 | 184,098 | -0.03(-0.22%) |
Nov 20, 2007 | 15.53 | 15.78 | 15.24 | 15.38 | 106,235 | -0.21(-1.35%) |
Nov 19, 2007 | 15.99 | 16.01 | 15.25 | 15.59 | 210,331 | -0.55(-3.39%) |
Nov 16, 2007 | 14.87 | 16.14 | 14.73 | 16.14 | 246,693 | +1.28(+8.64%) |
Nov 15, 2007 | 16.07 | 16.12 | 14.76 | 14.85 | 227,443 | -1.26(-7.83%) |
Nov 14, 2007 | 15.99 | 16.19 | 15.77 | 16.12 | 148,776 | +0.15(+0.95%) |
Nov 13, 2007 | 15.29 | 16.03 | 15.06 | 15.96 | 233,384 | +0.93(+6.16%) |
Nov 12, 2007 | 15.10 | 15.43 | 14.81 | 15.04 | 225,007 | -0.05(-0.31%) |
Nov 09, 2007 | 15.40 | 15.75 | 14.88 | 15.08 | 214,134 | -0.50(-3.24%) |
Nov 08, 2007 | 15.55 | 15.77 | 15.08 | 15.59 | 165,415 | +0.15(+0.95%) |
Nov 07, 2007 | 15.77 | 15.77 | 15.35 | 15.44 | 227,431 | -0.20(-1.29%) |
Nov 06, 2007 | 15.15 | 15.64 | 14.86 | 15.64 | 180,386 | +0.50(+3.28%) |
Nov 05, 2007 | 15.03 | 15.45 | 14.69 | 15.15 | 164,379 | -0.36(-2.31%) |
Nov 02, 2007 | 14.92 | 15.63 | 14.38 | 15.51 | 197,735 | +0.78(+5.29%) |
Nov 01, 2007 | 15.88 | 15.91 | 14.66 | 14.73 | 255,962 | -1.45(-8.97%) |
Oct 31, 2007 | 15.67 | 16.19 | 15.42 | 16.18 | 213,896 | +0.53(+3.36%) |
Oct 30, 2007 | 15.59 | 15.90 | 15.32 | 15.65 | 160,184 | +0.02(+0.13%) |
Oct 29, 2007 | 15.90 | 15.96 | 15.46 | 15.63 | 110,037 | -0.15(-0.93%) |
Oct 26, 2007 | 15.67 | 15.97 | 15.42 | 15.78 | 193,457 | +0.13(+0.81%) |
Oct 25, 2007 | 15.93 | 15.96 | 15.59 | 15.65 | 191,556 | -0.17(-1.06%) |
Oct 24, 2007 | 15.36 | 15.96 | 15.36 | 15.82 | 168,740 | +0.29(+1.90%) |
Oct 23, 2007 | 15.74 | 15.77 | 15.04 | 15.53 | 201,062 | -0.21(-1.34%) |
Oct 22, 2007 | 14.87 | 15.93 | 14.75 | 15.74 | 293,513 | +1.09(+7.41%) |
Oct 19, 2007 | 15.59 | 15.59 | 14.58 | 14.65 | 255,487 | -0.94(-6.04%) |
Oct 18, 2007 | 15.38 | 15.77 | 15.35 | 15.59 | 175,632 | +0.19(+1.26%) |
Oct 17, 2007 | 15.24 | 15.56 | 14.83 | 15.40 | 252,397 | +0.40(+2.67%) |
Oct 16, 2007 | 15.35 | 15.56 | 14.77 | 15.00 | 325,122 | -0.15(-0.97%) |
Oct 15, 2007 | 15.27 | 15.35 | 14.77 | 15.15 | 319,656 | -0.06(-0.41%) |
Oct 12, 2007 | 14.71 | 15.35 | 14.50 | 15.21 | 193,219 | +0.44(+2.99%) |
Oct 11, 2007 | 15.46 | 15.46 | 14.32 | 14.77 | 162,561 | -0.62(-4.05%) |
Oct 10, 2007 | 15.12 | 15.44 | 14.62 | 15.39 | 231,245 | +0.27(+1.81%) |
Oct 09, 2007 | 15.40 | 15.40 | 15.04 | 15.12 | 212,470 | -0.28(-1.83%) |
Oct 08, 2007 | 14.81 | 15.40 | 14.73 | 15.40 | 219,600 | +0.70(+4.78%) |
Oct 05, 2007 | 14.07 | 14.92 | 14.07 | 14.70 | 225,779 | +0.82(+5.91%) |
Oct 04, 2007 | 14.13 | 14.34 | 13.49 | 13.88 | 106,948 | -0.22(-1.58%) |
Oct 03, 2007 | 14.60 | 14.60 | 13.78 | 14.10 | 178,722 | -0.56(-3.79%) |
Oct 02, 2007 | 13.99 | 14.78 | 13.89 | 14.66 | 202,726 | +0.66(+4.75%) |
Oct 01, 2007 | 13.49 | 14.19 | 13.43 | 13.99 | 181,099 | +0.50(+3.74%) |
Sep 28, 2007 | 13.50 | 13.82 | 13.46 | 13.49 | 143,548 | -0.01(-0.09%) |
Sep 27, 2007 | 14.53 | 14.53 | 13.33 | 13.50 | 490,536 | -1.03(-7.07%) |
Sep 26, 2007 | 14.12 | 14.87 | 14.03 | 14.52 | 253,348 | +0.50(+3.60%) |
Sep 25, 2007 | 14.39 | 14.42 | 13.91 | 14.02 | 109,087 | -0.43(-3.00%) |
Sep 24, 2007 | 14.52 | 14.92 | 14.14 | 14.45 | 149,014 | +0.03(+0.23%) |
Sep 21, 2007 | 14.78 | 14.78 | 14.22 | 14.42 | 250,971 | -0.24(-1.61%) |
Sep 20, 2007 | 14.62 | 14.73 | 14.52 | 14.66 | 98,154 | -0.07(-0.49%) |
Sep 19, 2007 | 14.28 | 14.73 | 13.98 | 14.73 | 178,484 | +0.45(+3.12%) |
Sep 18, 2007 | 13.23 | 14.28 | 13.18 | 14.28 | 311,338 | +1.10(+8.37%) |
Sep 17, 2007 | 13.14 | 13.40 | 13.06 | 13.18 | 100,293 | +0.03(+0.22%) |
Sep 14, 2007 | 13.09 | 13.33 | 12.96 | 13.15 | 74,388 | -0.03(-0.25%) |
Sep 13, 2007 | 13.15 | 13.46 | 13.06 | 13.18 | 135,705 | +0.07(+0.55%) |
Sep 12, 2007 | 13.70 | 14.10 | 12.86 | 13.11 | 237,187 | -0.58(-4.27%) |
Sep 11, 2007 | 13.17 | 13.76 | 13.04 | 13.70 | 96,728 | +0.48(+3.66%) |
Sep 10, 2007 | 13.09 | 13.46 | 12.83 | 13.21 | 174,919 | +0.15(+1.13%) |
Sep 07, 2007 | 13.42 | 13.57 | 13.04 | 13.06 | 253,823 | -0.58(-4.23%) |
Sep 06, 2007 | 13.06 | 13.64 | 13.00 | 13.64 | 117,880 | +0.66(+5.12%) |
Sep 05, 2007 | 13.42 | 13.46 | 12.81 | 12.98 | 132,853 | -0.50(-3.72%) |