Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.83 | 14.83 | 14.41 | 14.66 | 617,958 | +0.07(+0.49%) |
Nov 29, 2007 | 14.83 | 14.83 | 14.51 | 14.59 | 1,263,794 | -0.13(-0.85%) |
Nov 28, 2007 | 13.79 | 14.89 | 13.79 | 14.71 | 3,572,043 | +0.92(+6.69%) |
Nov 27, 2007 | 13.89 | 14.00 | 13.64 | 13.79 | 399,546 | +0.15(+1.08%) |
Nov 26, 2007 | 13.39 | 13.97 | 13.39 | 13.64 | 784,240 | +0.12(+0.89%) |
Nov 23, 2007 | 13.28 | 13.59 | 13.23 | 13.52 | 90,164 | +0.27(+2.06%) |
Nov 21, 2007 | 13.75 | 13.75 | 13.19 | 13.25 | 291,752 | -0.77(-5.53%) |
Nov 20, 2007 | 13.81 | 14.03 | 13.67 | 14.02 | 812,948 | +0.39(+2.84%) |
Nov 19, 2007 | 13.81 | 13.91 | 13.51 | 13.64 | 131,032 | -0.28(-2.04%) |
Nov 16, 2007 | 13.97 | 14.14 | 13.78 | 13.92 | 2,927,237 | -0.03(-0.20%) |
Nov 15, 2007 | 14.05 | 14.26 | 13.78 | 13.95 | 195,906 | -0.17(-1.24%) |
Nov 14, 2007 | 13.94 | 14.35 | 13.82 | 14.12 | 672,936 | +0.42(+3.07%) |
Nov 13, 2007 | 13.26 | 13.77 | 13.26 | 13.70 | 250,885 | +0.33(+2.45%) |
Nov 12, 2007 | 13.13 | 13.47 | 12.74 | 13.37 | 410,643 | +0.08(+0.62%) |
Nov 09, 2007 | 12.81 | 13.71 | 12.56 | 13.29 | 1,213,741 | +1.29(+10.78%) |
Nov 08, 2007 | 13.19 | 13.19 | 11.78 | 12.00 | 436,712 | -0.79(-6.15%) |
Nov 07, 2007 | 12.99 | 13.10 | 12.71 | 12.79 | 423,151 | -0.33(-2.50%) |
Nov 06, 2007 | 12.36 | 13.16 | 12.36 | 13.11 | 336,468 | +0.71(+5.72%) |
Nov 05, 2007 | 13.06 | 13.06 | 12.37 | 12.40 | 280,206 | -0.65(-5.01%) |
Nov 02, 2007 | 13.07 | 13.09 | 12.62 | 13.06 | 199,205 | +0.17(+1.36%) |
Nov 01, 2007 | 13.12 | 13.12 | 12.82 | 12.88 | 249,235 | -0.22(-1.67%) |
Oct 31, 2007 | 12.55 | 13.18 | 12.55 | 13.10 | 376,052 | +0.01(+0.08%) |
Oct 30, 2007 | 12.65 | 13.22 | 12.55 | 13.09 | 542,820 | +0.55(+4.39%) |
Oct 29, 2007 | 12.02 | 12.93 | 12.02 | 12.54 | 885,153 | +0.21(+1.73%) |
Oct 26, 2007 | 11.94 | 12.38 | 11.81 | 12.33 | 1,128,891 | +0.46(+3.86%) |
Oct 25, 2007 | 12.43 | 12.91 | 11.60 | 11.87 | 1,620,582 | -0.44(-3.55%) |
Oct 24, 2007 | 12.68 | 12.68 | 11.79 | 12.30 | 1,347,889 | -0.33(-2.63%) |
Oct 23, 2007 | 13.24 | 13.40 | 12.47 | 12.64 | 773,180 | -0.67(-5.00%) |
Oct 22, 2007 | 13.35 | 13.78 | 13.17 | 13.30 | 161,819 | -0.15(-1.10%) |
Oct 19, 2007 | 13.94 | 13.94 | 13.41 | 13.45 | 360,475 | -0.56(-4.01%) |
Oct 18, 2007 | 13.99 | 14.08 | 13.81 | 14.01 | 247,036 | +0.07(+0.51%) |
Oct 17, 2007 | 13.97 | 14.00 | 13.66 | 13.94 | 346,181 | +0.22(+1.63%) |
Oct 16, 2007 | 13.78 | 13.82 | 13.53 | 13.72 | 72,754 | +0.02(+0.12%) |
Oct 15, 2007 | 13.91 | 14.02 | 13.48 | 13.70 | 289,370 | -0.28(-2.03%) |
Oct 12, 2007 | 13.83 | 14.17 | 13.71 | 13.99 | 279,840 | +0.31(+2.23%) |
Oct 11, 2007 | 13.84 | 13.93 | 13.61 | 13.68 | 337,934 | -0.04(-0.32%) |
Oct 10, 2007 | 13.76 | 13.79 | 13.63 | 13.72 | 144,593 | -0.04(-0.28%) |
Oct 09, 2007 | 13.86 | 13.88 | 13.60 | 13.76 | 92,547 | +0.14(+1.04%) |
Oct 08, 2007 | 13.67 | 13.67 | 13.52 | 13.62 | 97,311 | +0.19(+1.42%) |
Oct 05, 2007 | 13.23 | 13.45 | 13.23 | 13.43 | 239,339 | +0.37(+2.80%) |
Oct 04, 2007 | 13.41 | 13.54 | 13.04 | 13.06 | 484,360 | -0.22(-1.64%) |
Oct 03, 2007 | 13.31 | 13.31 | 13.18 | 13.28 | 202,320 | -0.06(-0.45%) |
Oct 02, 2007 | 13.24 | 13.59 | 13.21 | 13.34 | 247,219 | +0.19(+1.45%) |
Oct 01, 2007 | 13.10 | 13.40 | 13.10 | 13.15 | 452,289 | -0.25(-1.83%) |
Sep 28, 2007 | 14.20 | 14.20 | 13.11 | 13.40 | 479,045 | -0.71(-5.03%) |
Sep 27, 2007 | 13.52 | 14.12 | 13.31 | 14.11 | 262,430 | +0.61(+4.49%) |
Sep 26, 2007 | 13.45 | 13.59 | 13.34 | 13.50 | 180,329 | +0.24(+1.81%) |
Sep 25, 2007 | 13.10 | 13.29 | 12.95 | 13.26 | 174,465 | +0.16(+1.21%) |
Sep 24, 2007 | 12.85 | 13.18 | 12.80 | 13.10 | 375,319 | +0.16(+1.27%) |
Sep 21, 2007 | 13.42 | 13.42 | 12.74 | 12.94 | 261,880 | -0.34(-2.55%) |
Sep 20, 2007 | 13.55 | 13.65 | 13.07 | 13.28 | 263,896 | -0.15(-1.14%) |
Sep 19, 2007 | 13.36 | 13.52 | 13.25 | 13.43 | 291,202 | +0.34(+2.63%) |
Sep 18, 2007 | 12.82 | 13.23 | 12.60 | 13.09 | 615,392 | +0.39(+3.10%) |
Sep 17, 2007 | 12.70 | 12.99 | 12.60 | 12.69 | 543,553 | -0.23(-1.82%) |
Sep 14, 2007 | 12.70 | 13.12 | 12.60 | 12.93 | 142,760 | +0.08(+0.59%) |
Sep 13, 2007 | 13.01 | 13.06 | 12.60 | 12.85 | 529,626 | +0.03(+0.21%) |
Sep 12, 2007 | 13.68 | 13.68 | 12.82 | 12.82 | 307,512 | -0.46(-3.45%) |
Sep 11, 2007 | 13.12 | 13.75 | 13.10 | 13.28 | 460,169 | +0.31(+2.36%) |
Sep 10, 2007 | 13.21 | 13.21 | 12.70 | 12.98 | 360,658 | +0.00(+0.00%) |
Sep 07, 2007 | 13.31 | 13.31 | 12.85 | 12.98 | 365,423 | -0.42(-3.14%) |
Sep 06, 2007 | 13.73 | 13.75 | 13.37 | 13.40 | 293,035 | -0.34(-2.46%) |
Sep 05, 2007 | 13.64 | 13.94 | 13.51 | 13.73 | 240,255 | -0.09(-0.67%) |