Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.82 | 12.82 | 12.45 | 12.45 | 19,210 | -0.38(-2.93%) |
Nov 29, 2007 | 12.90 | 12.92 | 12.50 | 12.83 | 11,146 | -0.13(-1.04%) |
Nov 28, 2007 | 12.90 | 13.05 | 12.71 | 12.96 | 25,376 | +0.12(+0.95%) |
Nov 27, 2007 | 12.96 | 13.01 | 12.75 | 12.84 | 21,107 | -0.03(-0.20%) |
Nov 26, 2007 | 13.34 | 13.39 | 12.86 | 12.86 | 16,126 | -0.43(-3.20%) |
Nov 23, 2007 | 13.37 | 13.37 | 13.29 | 13.29 | 2,134 | +0.01(+0.06%) |
Nov 21, 2007 | 13.24 | 13.29 | 13.24 | 13.28 | 8,063 | +0.09(+0.67%) |
Nov 20, 2007 | 13.29 | 13.40 | 13.13 | 13.19 | 11,620 | -0.19(-1.45%) |
Nov 19, 2007 | 13.41 | 13.48 | 13.39 | 13.39 | 15,178 | -0.05(-0.35%) |
Nov 16, 2007 | 13.67 | 13.67 | 13.41 | 13.43 | 15,652 | -0.35(-2.57%) |
Nov 15, 2007 | 13.89 | 13.93 | 13.79 | 13.79 | 6,166 | -0.16(-1.15%) |
Nov 14, 2007 | 14.21 | 14.21 | 13.91 | 13.95 | 4,268 | -0.11(-0.78%) |
Nov 13, 2007 | 14.34 | 14.39 | 14.06 | 14.06 | 5,454 | -0.25(-1.74%) |
Nov 12, 2007 | 13.83 | 14.33 | 13.83 | 14.31 | 9,723 | +0.31(+2.20%) |
Nov 09, 2007 | 14.27 | 14.27 | 13.94 | 14.00 | 10,197 | -0.27(-1.89%) |
Nov 08, 2007 | 14.08 | 14.32 | 14.02 | 14.27 | 26,799 | +0.40(+2.86%) |
Nov 07, 2007 | 13.87 | 13.96 | 13.76 | 13.87 | 12,332 | -0.03(-0.21%) |
Nov 06, 2007 | 13.80 | 14.05 | 13.70 | 13.90 | 17,312 | +0.20(+1.45%) |
Nov 05, 2007 | 13.60 | 13.70 | 13.51 | 13.70 | 9,960 | +0.04(+0.31%) |
Nov 02, 2007 | 13.80 | 13.80 | 13.62 | 13.66 | 17,787 | -0.13(-0.92%) |
Nov 01, 2007 | 13.99 | 14.04 | 13.41 | 13.79 | 34,151 | -0.20(-1.42%) |
Oct 31, 2007 | 13.50 | 14.12 | 13.50 | 13.99 | 15,178 | +0.39(+2.85%) |
Oct 30, 2007 | 13.51 | 13.70 | 13.41 | 13.60 | 21,581 | +0.15(+1.10%) |
Oct 29, 2007 | 13.91 | 13.93 | 13.45 | 13.45 | 20,870 | -0.43(-3.07%) |
Oct 26, 2007 | 14.02 | 14.10 | 13.88 | 13.88 | 10,672 | -0.09(-0.63%) |
Oct 25, 2007 | 13.68 | 14.03 | 13.68 | 13.97 | 8,774 | -0.07(-0.51%) |
Oct 24, 2007 | 14.08 | 14.08 | 13.84 | 14.04 | 10,435 | +0.00(+0.03%) |
Oct 23, 2007 | 14.08 | 14.08 | 13.62 | 14.03 | 21,107 | -0.11(-0.78%) |
Oct 22, 2007 | 14.43 | 14.43 | 14.14 | 14.14 | 12,569 | -0.21(-1.44%) |
Oct 19, 2007 | 14.37 | 14.40 | 14.34 | 14.35 | 4,268 | -0.06(-0.44%) |
Oct 18, 2007 | 14.46 | 14.46 | 14.38 | 14.41 | 7,826 | -0.08(-0.58%) |
Oct 17, 2007 | 14.67 | 14.67 | 14.50 | 14.50 | 5,929 | -0.09(-0.64%) |
Oct 16, 2007 | 14.45 | 14.59 | 14.21 | 14.59 | 18,024 | +0.00(+0.00%) |
Oct 15, 2007 | 14.50 | 14.59 | 14.42 | 14.59 | 13,992 | +0.09(+0.61%) |
Oct 12, 2007 | 14.42 | 14.57 | 14.42 | 14.50 | 7,114 | +0.08(+0.56%) |
Oct 11, 2007 | 14.48 | 14.62 | 14.42 | 14.42 | 14,229 | -0.11(-0.75%) |
Oct 10, 2007 | 14.59 | 14.63 | 14.53 | 14.53 | 17,549 | -0.09(-0.61%) |
Oct 09, 2007 | 14.65 | 14.73 | 14.59 | 14.62 | 8,537 | -0.05(-0.37%) |
Oct 08, 2007 | 14.59 | 14.76 | 14.59 | 14.67 | 15,652 | +0.08(+0.58%) |
Oct 05, 2007 | 14.64 | 14.92 | 14.59 | 14.59 | 29,645 | -0.02(-0.12%) |
Oct 04, 2007 | 14.67 | 14.71 | 14.59 | 14.61 | 13,281 | -0.03(-0.17%) |
Oct 03, 2007 | 14.67 | 14.80 | 14.63 | 14.63 | 37,945 | +0.03(+0.17%) |
Oct 02, 2007 | 14.63 | 14.76 | 14.61 | 14.61 | 16,126 | -0.14(-0.97%) |
Oct 01, 2007 | 14.76 | 14.84 | 14.71 | 14.75 | 9,486 | +0.00(+0.00%) |
Sep 28, 2007 | 14.72 | 14.82 | 14.52 | 14.75 | 17,549 | +0.12(+0.81%) |
Sep 27, 2007 | 14.67 | 14.84 | 14.62 | 14.63 | 27,273 | -0.04(-0.29%) |
Sep 26, 2007 | 14.70 | 14.76 | 14.66 | 14.67 | 18,498 | -0.08(-0.57%) |
Sep 25, 2007 | 15.16 | 15.16 | 14.72 | 14.76 | 36,522 | -0.46(-2.99%) |
Sep 24, 2007 | 15.51 | 15.53 | 15.21 | 15.21 | 10,672 | -0.32(-2.06%) |
Sep 21, 2007 | 15.57 | 15.62 | 15.41 | 15.53 | 7,826 | -0.07(-0.43%) |
Sep 20, 2007 | 15.51 | 15.62 | 15.22 | 15.60 | 15,178 | +0.00(+0.00%) |
Sep 19, 2007 | 15.37 | 15.70 | 15.37 | 15.60 | 20,158 | +0.24(+1.54%) |
Sep 18, 2007 | 14.86 | 15.39 | 14.75 | 15.37 | 33,439 | +0.50(+3.38%) |
Sep 17, 2007 | 15.09 | 15.10 | 14.74 | 14.86 | 16,838 | -0.13(-0.87%) |
Sep 14, 2007 | 15.18 | 15.28 | 14.99 | 14.99 | 5,691 | -0.25(-1.63%) |
Sep 13, 2007 | 15.26 | 15.30 | 15.24 | 15.24 | 3,083 | +0.05(+0.36%) |
Sep 12, 2007 | 15.34 | 15.34 | 15.17 | 15.19 | 5,454 | -0.18(-1.18%) |
Sep 11, 2007 | 15.08 | 15.41 | 15.03 | 15.37 | 18,972 | +0.36(+2.39%) |
Sep 10, 2007 | 15.00 | 15.16 | 14.98 | 15.01 | 4,980 | -0.02(-0.14%) |
Sep 07, 2007 | 15.18 | 15.26 | 14.93 | 15.03 | 11,858 | -0.11(-0.75%) |
Sep 06, 2007 | 15.03 | 15.29 | 14.95 | 15.15 | 7,589 | +0.09(+0.62%) |
Sep 05, 2007 | 15.24 | 15.28 | 15.05 | 15.05 | 7,114 | -0.19(-1.27%) |