Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.19 | 15.33 | 14.71 | 14.99 | 75,571 | -0.01(-0.05%) |
Nov 29, 2007 | 15.27 | 15.27 | 14.81 | 15.00 | 70,049 | -0.28(-1.82%) |
Nov 28, 2007 | 14.43 | 15.37 | 14.25 | 15.28 | 86,337 | +1.03(+7.27%) |
Nov 27, 2007 | 13.90 | 14.37 | 13.90 | 14.24 | 26,968 | +0.36(+2.59%) |
Nov 26, 2007 | 14.01 | 14.24 | 13.85 | 13.88 | 60,244 | -0.13(-0.96%) |
Nov 23, 2007 | 14.01 | 14.18 | 13.74 | 14.02 | 47,446 | +0.16(+1.19%) |
Nov 21, 2007 | 14.13 | 14.43 | 13.82 | 13.85 | 33,746 | -0.51(-3.55%) |
Nov 20, 2007 | 14.41 | 14.41 | 13.93 | 14.36 | 33,601 | -0.08(-0.57%) |
Nov 19, 2007 | 13.93 | 14.59 | 13.69 | 14.44 | 63,666 | +0.33(+2.34%) |
Nov 16, 2007 | 14.47 | 14.47 | 13.93 | 14.11 | 31,718 | -0.31(-2.18%) |
Nov 15, 2007 | 14.83 | 14.83 | 14.02 | 14.43 | 34,853 | -0.50(-3.37%) |
Nov 14, 2007 | 14.92 | 15.37 | 14.73 | 14.93 | 56,832 | +0.01(+0.05%) |
Nov 13, 2007 | 14.17 | 14.93 | 13.87 | 14.92 | 46,507 | +0.76(+5.35%) |
Nov 12, 2007 | 13.92 | 14.21 | 13.72 | 14.17 | 37,595 | +0.29(+2.05%) |
Nov 09, 2007 | 13.85 | 13.91 | 13.71 | 13.88 | 47,503 | -0.21(-1.49%) |
Nov 08, 2007 | 13.91 | 14.31 | 13.91 | 14.09 | 44,767 | +0.33(+2.40%) |
Nov 07, 2007 | 14.18 | 14.53 | 13.66 | 13.76 | 49,791 | -0.67(-4.63%) |
Nov 06, 2007 | 13.92 | 14.45 | 13.91 | 14.43 | 54,424 | +0.44(+3.16%) |
Nov 05, 2007 | 14.00 | 14.35 | 13.89 | 13.99 | 41,970 | -0.15(-1.06%) |
Nov 02, 2007 | 14.05 | 14.44 | 13.88 | 14.14 | 40,722 | +0.32(+2.28%) |
Nov 01, 2007 | 14.68 | 14.68 | 13.81 | 13.82 | 72,534 | -1.13(-7.57%) |
Oct 31, 2007 | 14.91 | 15.00 | 14.63 | 14.95 | 26,618 | +0.16(+1.06%) |
Oct 30, 2007 | 15.36 | 15.44 | 14.49 | 14.80 | 45,599 | -0.62(-4.04%) |
Oct 29, 2007 | 15.81 | 15.84 | 15.00 | 15.42 | 17,085 | -0.22(-1.44%) |
Oct 26, 2007 | 15.48 | 16.20 | 15.30 | 15.64 | 19,415 | +0.48(+3.17%) |
Oct 25, 2007 | 14.62 | 15.55 | 14.62 | 15.16 | 25,189 | +0.54(+3.69%) |
Oct 24, 2007 | 15.19 | 15.22 | 14.62 | 14.62 | 23,545 | -0.70(-4.60%) |
Oct 23, 2007 | 15.49 | 15.49 | 14.83 | 15.33 | 17,973 | +0.02(+0.15%) |
Oct 22, 2007 | 14.62 | 15.49 | 14.62 | 15.31 | 18,936 | +0.79(+5.48%) |
Oct 19, 2007 | 15.62 | 15.62 | 14.36 | 14.51 | 37,969 | -1.10(-7.06%) |
Oct 18, 2007 | 15.41 | 15.61 | 15.15 | 15.61 | 16,075 | +0.11(+0.73%) |
Oct 17, 2007 | 15.40 | 15.68 | 15.00 | 15.50 | 19,744 | +0.28(+1.82%) |
Oct 16, 2007 | 15.13 | 15.63 | 15.07 | 15.22 | 22,672 | +0.07(+0.45%) |
Oct 15, 2007 | 15.82 | 15.82 | 15.00 | 15.16 | 27,186 | -0.70(-4.44%) |
Oct 12, 2007 | 16.16 | 16.20 | 15.72 | 15.86 | 10,971 | -0.31(-1.90%) |
Oct 11, 2007 | 16.18 | 16.46 | 15.57 | 16.17 | 26,872 | +0.07(+0.42%) |
Oct 10, 2007 | 16.17 | 16.37 | 15.72 | 16.10 | 16,641 | -0.07(-0.45%) |
Oct 09, 2007 | 16.09 | 16.24 | 15.72 | 16.17 | 14,487 | +0.13(+0.78%) |
Oct 08, 2007 | 15.98 | 16.17 | 15.94 | 16.05 | 20,957 | +0.00(+0.00%) |
Oct 05, 2007 | 15.94 | 16.20 | 15.76 | 16.05 | 30,664 | +0.31(+2.00%) |
Oct 04, 2007 | 16.09 | 16.20 | 15.46 | 15.73 | 31,622 | -0.26(-1.59%) |
Oct 03, 2007 | 16.56 | 16.80 | 15.99 | 15.99 | 28,907 | -0.70(-4.18%) |
Oct 02, 2007 | 16.64 | 16.76 | 16.56 | 16.68 | 18,616 | +0.10(+0.59%) |
Oct 01, 2007 | 15.43 | 16.59 | 15.00 | 16.59 | 37,759 | +1.18(+7.64%) |
Sep 28, 2007 | 16.33 | 16.38 | 15.30 | 15.41 | 38,375 | -0.98(-5.99%) |
Sep 27, 2007 | 16.20 | 16.54 | 15.97 | 16.39 | 11,917 | +0.23(+1.44%) |
Sep 26, 2007 | 16.32 | 16.52 | 15.81 | 16.16 | 13,330 | +0.05(+0.33%) |
Sep 25, 2007 | 16.49 | 16.49 | 15.33 | 16.11 | 29,812 | -0.55(-3.33%) |
Sep 24, 2007 | 16.63 | 16.81 | 16.21 | 16.66 | 18,488 | +0.17(+1.00%) |
Sep 21, 2007 | 16.50 | 16.50 | 16.28 | 16.50 | 73,471 | +0.21(+1.29%) |
Sep 20, 2007 | 16.29 | 16.80 | 15.97 | 16.29 | 31,671 | -0.38(-2.29%) |
Sep 19, 2007 | 15.90 | 16.67 | 15.81 | 16.67 | 54,849 | +0.87(+5.51%) |
Sep 18, 2007 | 14.40 | 15.83 | 14.32 | 15.80 | 58,522 | +1.45(+10.14%) |
Sep 17, 2007 | 14.47 | 14.51 | 14.32 | 14.35 | 24,837 | -0.13(-0.93%) |
Sep 14, 2007 | 14.62 | 14.64 | 14.26 | 14.48 | 18,496 | -0.22(-1.53%) |
Sep 13, 2007 | 14.92 | 15.10 | 14.65 | 14.71 | 9,382 | -0.11(-0.71%) |
Sep 12, 2007 | 14.95 | 15.08 | 14.66 | 14.81 | 21,839 | -0.14(-0.95%) |
Sep 11, 2007 | 14.37 | 15.07 | 14.31 | 14.95 | 30,264 | +0.55(+3.85%) |
Sep 10, 2007 | 14.46 | 14.71 | 13.91 | 14.40 | 38,964 | +0.06(+0.42%) |
Sep 07, 2007 | 14.65 | 14.65 | 14.28 | 14.34 | 31,689 | -0.58(-3.87%) |
Sep 06, 2007 | 14.69 | 14.92 | 14.52 | 14.92 | 26,058 | +0.24(+1.63%) |
Sep 05, 2007 | 15.00 | 15.14 | 14.62 | 14.68 | 18,361 | -0.43(-2.83%) |