Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.65 | 14.20 | 13.63 | 13.84 | 332,290 | +0.42(+3.14%) |
Nov 29, 2007 | 12.84 | 13.59 | 12.81 | 13.42 | 252,013 | +0.53(+4.08%) |
Nov 28, 2007 | 12.98 | 13.06 | 12.81 | 12.89 | 555,996 | +0.03(+0.21%) |
Nov 27, 2007 | 13.10 | 13.16 | 12.79 | 12.86 | 359,530 | -0.15(-1.15%) |
Nov 26, 2007 | 13.58 | 13.76 | 12.92 | 13.01 | 377,649 | -0.60(-4.38%) |
Nov 23, 2007 | 13.43 | 13.69 | 13.36 | 13.61 | 76,464 | +0.40(+3.06%) |
Nov 21, 2007 | 13.12 | 13.28 | 12.90 | 13.21 | 268,252 | +0.01(+0.07%) |
Nov 20, 2007 | 13.61 | 13.76 | 12.90 | 13.20 | 368,077 | -0.17(-1.25%) |
Nov 19, 2007 | 13.70 | 13.70 | 13.18 | 13.36 | 471,891 | -0.46(-3.30%) |
Nov 16, 2007 | 14.10 | 14.31 | 13.60 | 13.82 | 499,012 | -0.22(-1.56%) |
Nov 15, 2007 | 14.33 | 14.37 | 13.82 | 14.04 | 280,673 | -0.29(-2.02%) |
Nov 14, 2007 | 15.30 | 15.35 | 14.29 | 14.33 | 219,137 | -0.83(-5.50%) |
Nov 13, 2007 | 14.78 | 15.29 | 14.78 | 15.16 | 238,885 | +0.58(+3.97%) |
Nov 12, 2007 | 13.94 | 15.21 | 13.91 | 14.58 | 219,937 | +0.61(+4.33%) |
Nov 09, 2007 | 14.00 | 14.37 | 13.84 | 13.98 | 205,918 | -0.24(-1.67%) |
Nov 08, 2007 | 14.04 | 14.22 | 13.69 | 14.22 | 330,699 | +0.29(+2.08%) |
Nov 07, 2007 | 14.74 | 14.74 | 13.88 | 13.93 | 392,067 | -0.70(-4.80%) |
Nov 06, 2007 | 14.97 | 15.12 | 14.44 | 14.63 | 311,783 | -0.20(-1.36%) |
Nov 05, 2007 | 16.23 | 16.23 | 14.79 | 14.83 | 646,631 | -1.53(-9.33%) |
Nov 02, 2007 | 16.69 | 16.88 | 16.22 | 16.36 | 249,449 | -0.16(-0.96%) |
Nov 01, 2007 | 16.83 | 16.88 | 16.23 | 16.52 | 397,250 | -0.51(-2.99%) |
Oct 31, 2007 | 16.55 | 17.06 | 16.47 | 17.02 | 352,807 | +0.47(+2.86%) |
Oct 30, 2007 | 16.39 | 16.57 | 16.35 | 16.55 | 170,591 | +0.25(+1.56%) |
Oct 29, 2007 | 16.43 | 16.67 | 16.06 | 16.30 | 396,794 | -0.24(-1.43%) |
Oct 26, 2007 | 16.23 | 16.59 | 15.69 | 16.53 | 232,128 | +0.48(+3.01%) |
Oct 25, 2007 | 15.58 | 16.15 | 15.34 | 16.05 | 400,896 | +0.49(+3.16%) |
Oct 24, 2007 | 15.22 | 16.02 | 15.07 | 15.56 | 483,742 | +0.23(+1.49%) |
Oct 23, 2007 | 15.43 | 15.53 | 15.13 | 15.33 | 269,163 | -0.08(-0.51%) |
Oct 22, 2007 | 15.15 | 15.61 | 14.72 | 15.41 | 307,224 | +0.07(+0.46%) |
Oct 19, 2007 | 15.32 | 15.51 | 15.01 | 15.34 | 574,223 | -0.07(-0.46%) |
Oct 18, 2007 | 15.35 | 15.94 | 14.65 | 15.41 | 447,618 | +0.38(+2.51%) |
Oct 17, 2007 | 15.59 | 15.61 | 14.85 | 15.03 | 449,099 | -0.57(-3.66%) |
Oct 16, 2007 | 15.75 | 16.02 | 15.52 | 15.60 | 183,582 | -0.19(-1.22%) |
Oct 15, 2007 | 16.02 | 16.53 | 15.58 | 15.80 | 319,646 | -0.22(-1.37%) |
Oct 12, 2007 | 15.66 | 16.12 | 15.62 | 16.02 | 200,904 | +0.31(+1.96%) |
Oct 11, 2007 | 15.83 | 16.23 | 15.65 | 15.71 | 224,493 | -0.11(-0.67%) |
Oct 10, 2007 | 15.91 | 16.05 | 15.67 | 15.81 | 255,716 | -0.10(-0.61%) |
Oct 09, 2007 | 16.91 | 17.10 | 15.77 | 15.91 | 681,683 | -0.93(-5.52%) |
Oct 08, 2007 | 17.11 | 17.11 | 16.51 | 16.84 | 165,349 | -0.31(-1.79%) |
Oct 05, 2007 | 16.89 | 17.19 | 16.37 | 17.15 | 282,040 | +0.47(+2.79%) |
Oct 04, 2007 | 17.30 | 17.30 | 16.38 | 16.68 | 319,874 | -0.54(-3.11%) |
Oct 03, 2007 | 16.76 | 17.53 | 16.59 | 17.22 | 445,111 | +0.49(+2.94%) |
Oct 02, 2007 | 15.92 | 16.82 | 15.92 | 16.73 | 381,296 | +0.85(+5.36%) |
Oct 01, 2007 | 15.52 | 15.91 | 15.29 | 15.87 | 237,256 | +0.29(+1.86%) |
Sep 28, 2007 | 15.97 | 16.01 | 15.23 | 15.59 | 310,187 | -0.40(-2.52%) |
Sep 27, 2007 | 15.40 | 16.02 | 15.34 | 15.99 | 413,431 | +0.85(+5.62%) |
Sep 26, 2007 | 14.87 | 15.21 | 14.71 | 15.14 | 532,173 | +0.44(+2.98%) |
Sep 25, 2007 | 15.69 | 15.79 | 14.61 | 14.70 | 605,903 | -1.03(-6.53%) |
Sep 24, 2007 | 15.55 | 15.97 | 15.55 | 15.73 | 257,540 | +0.12(+0.79%) |
Sep 21, 2007 | 15.80 | 16.23 | 15.51 | 15.60 | 376,282 | -0.12(-0.78%) |
Sep 20, 2007 | 16.15 | 16.31 | 15.56 | 15.73 | 169,566 | -0.51(-3.14%) |
Sep 19, 2007 | 15.97 | 16.57 | 15.58 | 16.23 | 781,053 | +0.32(+1.99%) |
Sep 18, 2007 | 15.15 | 15.92 | 14.96 | 15.92 | 735,812 | +0.89(+5.90%) |
Sep 17, 2007 | 15.88 | 16.60 | 14.99 | 15.03 | 1,071,868 | -1.26(-7.75%) |
Sep 14, 2007 | 15.84 | 16.41 | 15.80 | 16.30 | 1,105,029 | +0.62(+3.98%) |
Sep 13, 2007 | 15.18 | 16.66 | 14.93 | 15.67 | 1,481,767 | +0.72(+4.81%) |
Sep 12, 2007 | 14.34 | 15.22 | 14.14 | 14.95 | 640,773 | +0.58(+4.03%) |
Sep 11, 2007 | 14.22 | 14.58 | 14.01 | 14.37 | 436,336 | +0.40(+2.89%) |
Sep 10, 2007 | 14.04 | 14.14 | 13.25 | 13.97 | 547,102 | +0.07(+0.51%) |
Sep 07, 2007 | 14.51 | 14.64 | 13.77 | 13.90 | 494,568 | -0.90(-6.11%) |
Sep 06, 2007 | 14.88 | 14.98 | 14.72 | 14.80 | 258,679 | +0.02(+0.12%) |
Sep 05, 2007 | 14.92 | 14.92 | 14.51 | 14.79 | 247,853 | -0.19(-1.29%) |