Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.05 | 12.17 | 11.93 | 12.10 | 364,571 | +0.26(+2.22%) |
Nov 29, 2007 | 11.73 | 11.92 | 11.61 | 11.84 | 220,122 | +0.11(+0.90%) |
Nov 28, 2007 | 11.44 | 11.73 | 11.32 | 11.73 | 151,556 | +0.44(+3.94%) |
Nov 27, 2007 | 10.97 | 11.62 | 10.81 | 11.29 | 711,792 | +0.50(+4.61%) |
Nov 26, 2007 | 11.59 | 11.65 | 10.73 | 10.79 | 567,762 | -0.83(-7.16%) |
Nov 23, 2007 | 11.61 | 11.71 | 11.28 | 11.62 | 183,540 | +0.06(+0.50%) |
Nov 21, 2007 | 11.55 | 11.67 | 11.41 | 11.57 | 259,843 | -0.07(-0.62%) |
Nov 20, 2007 | 12.05 | 12.15 | 11.41 | 11.64 | 299,559 | -0.41(-3.41%) |
Nov 19, 2007 | 12.11 | 12.25 | 11.72 | 12.05 | 311,056 | -0.15(-1.22%) |
Nov 16, 2007 | 12.45 | 12.45 | 11.98 | 12.20 | 374,814 | -0.25(-2.00%) |
Nov 15, 2007 | 12.56 | 12.56 | 12.08 | 12.45 | 384,221 | -0.15(-1.18%) |
Nov 14, 2007 | 13.28 | 13.29 | 12.51 | 12.60 | 299,141 | -0.59(-4.46%) |
Nov 13, 2007 | 12.84 | 13.31 | 12.80 | 13.18 | 234,755 | +0.48(+3.77%) |
Nov 12, 2007 | 12.49 | 12.96 | 12.49 | 12.71 | 235,382 | +0.23(+1.88%) |
Nov 09, 2007 | 12.10 | 12.59 | 12.01 | 12.47 | 270,293 | +0.22(+1.84%) |
Nov 08, 2007 | 12.28 | 12.34 | 11.98 | 12.25 | 317,955 | +0.06(+0.47%) |
Nov 07, 2007 | 12.43 | 12.63 | 12.09 | 12.19 | 455,296 | -0.37(-2.93%) |
Nov 06, 2007 | 12.46 | 12.59 | 12.27 | 12.56 | 289,316 | +0.12(+0.96%) |
Nov 05, 2007 | 12.56 | 12.67 | 12.29 | 12.44 | 484,980 | -0.30(-2.33%) |
Nov 02, 2007 | 13.08 | 13.08 | 12.54 | 12.73 | 422,476 | -0.22(-1.66%) |
Nov 01, 2007 | 13.49 | 13.61 | 12.87 | 12.95 | 398,227 | -0.74(-5.38%) |
Oct 31, 2007 | 13.37 | 13.87 | 13.32 | 13.69 | 297,468 | +0.32(+2.36%) |
Oct 30, 2007 | 13.45 | 13.52 | 13.27 | 13.37 | 343,667 | -0.19(-1.41%) |
Oct 29, 2007 | 14.03 | 14.06 | 13.56 | 13.56 | 492,297 | -0.45(-3.24%) |
Oct 26, 2007 | 14.17 | 14.20 | 13.84 | 14.02 | 396,346 | +0.01(+0.10%) |
Oct 25, 2007 | 13.92 | 14.17 | 13.52 | 14.00 | 688,589 | -0.07(-0.48%) |
Oct 24, 2007 | 14.69 | 14.83 | 13.73 | 14.07 | 321,717 | -0.64(-4.36%) |
Oct 23, 2007 | 14.57 | 14.71 | 14.35 | 14.71 | 228,693 | +0.17(+1.19%) |
Oct 22, 2007 | 13.87 | 14.62 | 13.87 | 14.54 | 141,104 | +0.17(+1.16%) |
Oct 19, 2007 | 14.88 | 14.95 | 14.31 | 14.37 | 236,428 | -0.57(-3.81%) |
Oct 18, 2007 | 14.58 | 14.99 | 14.41 | 14.94 | 144,239 | +0.31(+2.09%) |
Oct 17, 2007 | 14.78 | 14.81 | 14.22 | 14.63 | 181,031 | -0.14(-0.97%) |
Oct 16, 2007 | 15.00 | 15.06 | 14.69 | 14.78 | 127,934 | -0.23(-1.53%) |
Oct 15, 2007 | 15.03 | 15.03 | 14.58 | 15.01 | 238,100 | -0.04(-0.29%) |
Oct 12, 2007 | 15.29 | 15.41 | 14.96 | 15.05 | 166,607 | -0.16(-1.07%) |
Oct 11, 2007 | 15.61 | 15.62 | 15.12 | 15.21 | 216,150 | -0.40(-2.57%) |
Oct 10, 2007 | 15.78 | 15.78 | 15.52 | 15.61 | 145,494 | -0.16(-1.03%) |
Oct 09, 2007 | 15.80 | 15.80 | 15.37 | 15.78 | 117,273 | -0.01(-0.06%) |
Oct 08, 2007 | 15.82 | 15.89 | 15.69 | 15.79 | 90,097 | -0.12(-0.75%) |
Oct 05, 2007 | 15.79 | 15.93 | 15.61 | 15.91 | 261,722 | +0.31(+1.96%) |
Oct 04, 2007 | 15.44 | 15.62 | 15.30 | 15.60 | 145,076 | +0.22(+1.40%) |
Oct 03, 2007 | 15.77 | 15.81 | 15.16 | 15.38 | 196,918 | -0.36(-2.31%) |
Oct 02, 2007 | 15.26 | 15.95 | 15.20 | 15.75 | 487,698 | +0.62(+4.08%) |
Oct 01, 2007 | 14.91 | 15.26 | 14.77 | 15.13 | 469,720 | +0.19(+1.25%) |
Sep 28, 2007 | 15.19 | 15.25 | 14.71 | 14.94 | 395,301 | -0.29(-1.88%) |
Sep 27, 2007 | 15.01 | 15.28 | 14.91 | 15.23 | 106,821 | +0.26(+1.73%) |
Sep 26, 2007 | 14.91 | 14.99 | 14.80 | 14.97 | 175,178 | +0.19(+1.29%) |
Sep 25, 2007 | 14.57 | 14.78 | 14.50 | 14.78 | 301,231 | +0.10(+0.65%) |
Sep 24, 2007 | 14.73 | 14.73 | 14.46 | 14.69 | 1,348,957 | -0.08(-0.52%) |
Sep 21, 2007 | 14.96 | 15.04 | 14.73 | 14.76 | 419,550 | -0.16(-1.06%) |
Sep 20, 2007 | 15.21 | 15.29 | 14.85 | 14.92 | 154,274 | -0.33(-2.13%) |
Sep 19, 2007 | 14.85 | 15.37 | 14.85 | 15.25 | 215,523 | +0.57(+3.88%) |
Sep 18, 2007 | 14.48 | 14.84 | 14.22 | 14.68 | 376,905 | +0.15(+1.02%) |
Sep 17, 2007 | 14.56 | 14.60 | 14.39 | 14.53 | 413,696 | -0.04(-0.30%) |
Sep 14, 2007 | 14.49 | 14.63 | 14.38 | 14.57 | 188,766 | -0.06(-0.39%) |
Sep 13, 2007 | 14.59 | 14.83 | 14.55 | 14.63 | 190,020 | +0.09(+0.59%) |
Sep 12, 2007 | 14.70 | 14.77 | 14.51 | 14.54 | 208,625 | -0.18(-1.23%) |
Sep 11, 2007 | 14.45 | 14.79 | 14.38 | 14.72 | 118,109 | +0.33(+2.26%) |
Sep 10, 2007 | 14.57 | 14.64 | 14.06 | 14.40 | 178,314 | -0.09(-0.59%) |
Sep 07, 2007 | 14.99 | 15.00 | 14.46 | 14.48 | 223,467 | -0.75(-4.93%) |
Sep 06, 2007 | 15.31 | 15.34 | 14.99 | 15.24 | 221,795 | -0.06(-0.41%) |
Sep 05, 2007 | 15.21 | 15.31 | 15.00 | 15.30 | 197,546 | -0.06(-0.40%) |