Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.27 | 13.51 | 12.91 | 13.06 | 1,502,417 | +0.08(+0.61%) |
Nov 29, 2007 | 13.17 | 13.56 | 12.92 | 12.98 | 2,493,808 | -0.41(-3.07%) |
Nov 28, 2007 | 13.03 | 13.51 | 12.92 | 13.39 | 1,552,086 | +0.36(+2.79%) |
Nov 27, 2007 | 12.69 | 13.08 | 12.68 | 13.03 | 1,094,764 | +0.25(+1.93%) |
Nov 26, 2007 | 13.40 | 13.40 | 12.76 | 12.78 | 1,539,795 | -0.75(-5.52%) |
Nov 23, 2007 | 13.10 | 13.56 | 12.89 | 13.53 | 371,206 | +0.79(+6.21%) |
Nov 21, 2007 | 13.12 | 13.15 | 12.46 | 12.74 | 1,921,751 | -0.57(-4.30%) |
Nov 20, 2007 | 13.30 | 13.53 | 13.09 | 13.31 | 1,561,696 | +0.04(+0.28%) |
Nov 19, 2007 | 14.00 | 14.19 | 13.23 | 13.27 | 1,935,992 | -0.98(-6.89%) |
Nov 16, 2007 | 14.24 | 14.57 | 13.88 | 14.26 | 1,399,628 | +0.23(+1.64%) |
Nov 15, 2007 | 14.51 | 15.03 | 13.77 | 14.03 | 861,444 | -0.19(-1.35%) |
Nov 14, 2007 | 13.89 | 14.46 | 13.89 | 14.22 | 1,951,244 | +0.40(+2.87%) |
Nov 13, 2007 | 13.85 | 13.94 | 13.48 | 13.82 | 1,711,208 | +0.28(+2.07%) |
Nov 12, 2007 | 13.88 | 13.99 | 13.52 | 13.54 | 1,439,050 | -0.22(-1.57%) |
Nov 09, 2007 | 14.06 | 14.12 | 13.58 | 13.76 | 1,141,195 | -0.42(-2.97%) |
Nov 08, 2007 | 14.08 | 14.43 | 13.65 | 14.18 | 1,351,153 | -0.16(-1.10%) |
Nov 07, 2007 | 14.56 | 14.77 | 14.24 | 14.33 | 1,058,554 | -0.32(-2.17%) |
Nov 06, 2007 | 14.39 | 14.81 | 14.33 | 14.65 | 1,387,071 | +0.18(+1.28%) |
Nov 05, 2007 | 14.61 | 14.88 | 14.07 | 14.47 | 2,748,101 | -0.58(-3.85%) |
Nov 02, 2007 | 15.66 | 15.91 | 14.94 | 15.05 | 1,823,342 | -0.28(-1.85%) |
Nov 01, 2007 | 15.52 | 15.62 | 15.24 | 15.33 | 2,263,117 | -0.05(-0.36%) |
Oct 31, 2007 | 15.66 | 15.81 | 15.29 | 15.39 | 2,084,403 | -0.08(-0.53%) |
Oct 30, 2007 | 15.53 | 15.53 | 15.35 | 15.47 | 1,246,904 | +0.02(+0.16%) |
Oct 29, 2007 | 15.53 | 15.61 | 15.36 | 15.44 | 1,208,650 | +0.03(+0.22%) |
Oct 26, 2007 | 15.66 | 15.78 | 15.19 | 15.41 | 1,075,491 | +0.27(+1.81%) |
Oct 25, 2007 | 15.24 | 15.34 | 14.62 | 15.14 | 1,701,864 | +0.56(+3.83%) |
Oct 24, 2007 | 14.59 | 14.76 | 14.38 | 14.58 | 1,386,195 | -0.12(-0.79%) |
Oct 23, 2007 | 14.20 | 14.74 | 14.17 | 14.69 | 922,767 | +0.66(+4.68%) |
Oct 22, 2007 | 14.28 | 14.28 | 13.86 | 14.04 | 1,052,130 | -0.15(-1.09%) |
Oct 19, 2007 | 14.55 | 14.55 | 14.14 | 14.19 | 594,250 | -0.19(-1.33%) |
Oct 18, 2007 | 14.36 | 14.47 | 14.17 | 14.38 | 1,346,773 | +0.07(+0.48%) |
Oct 17, 2007 | 14.24 | 14.41 | 14.08 | 14.31 | 1,142,071 | +0.11(+0.80%) |
Oct 16, 2007 | 13.93 | 14.30 | 13.88 | 14.20 | 814,138 | +0.25(+1.79%) |
Oct 15, 2007 | 14.07 | 14.09 | 13.85 | 13.95 | 864,072 | -0.08(-0.54%) |
Oct 12, 2007 | 13.78 | 14.07 | 13.78 | 14.03 | 1,258,293 | +0.28(+2.02%) |
Oct 11, 2007 | 13.76 | 13.91 | 13.70 | 13.75 | 713,100 | +0.12(+0.88%) |
Oct 10, 2007 | 13.67 | 13.72 | 13.53 | 13.63 | 1,160,176 | +0.01(+0.07%) |
Oct 09, 2007 | 13.49 | 13.74 | 13.42 | 13.62 | 855,604 | +0.17(+1.30%) |
Oct 08, 2007 | 13.97 | 14.01 | 13.30 | 13.44 | 647,689 | -0.46(-3.30%) |
Oct 05, 2007 | 13.54 | 13.94 | 13.54 | 13.90 | 758,947 | +0.52(+3.86%) |
Oct 04, 2007 | 13.50 | 13.53 | 13.15 | 13.39 | 611,771 | -0.05(-0.41%) |
Oct 03, 2007 | 13.53 | 13.63 | 13.42 | 13.44 | 943,208 | -0.17(-1.26%) |
Oct 02, 2007 | 13.55 | 13.78 | 13.49 | 13.61 | 698,792 | -0.06(-0.45%) |
Oct 01, 2007 | 13.56 | 13.90 | 13.54 | 13.67 | 2,055,494 | +0.18(+1.37%) |
Sep 28, 2007 | 13.33 | 13.69 | 13.30 | 13.49 | 2,238,587 | +0.17(+1.29%) |
Sep 27, 2007 | 13.31 | 13.36 | 13.10 | 13.32 | 1,248,364 | +0.23(+1.78%) |
Sep 26, 2007 | 13.22 | 13.35 | 13.02 | 13.08 | 541,396 | +0.09(+0.66%) |
Sep 25, 2007 | 12.82 | 13.01 | 12.66 | 13.00 | 558,040 | +0.01(+0.08%) |
Sep 24, 2007 | 13.24 | 13.36 | 12.97 | 12.99 | 604,763 | -0.18(-1.38%) |
Sep 21, 2007 | 12.53 | 13.43 | 12.39 | 13.17 | 3,322,839 | +0.75(+6.01%) |
Sep 20, 2007 | 12.33 | 12.60 | 12.20 | 12.42 | 2,352,765 | +0.14(+1.17%) |
Sep 19, 2007 | 12.27 | 12.45 | 12.03 | 12.28 | 1,643,753 | -0.02(-0.17%) |
Sep 18, 2007 | 11.62 | 12.35 | 11.13 | 12.30 | 3,467,679 | +1.46(+13.42%) |
Sep 17, 2007 | 10.90 | 10.95 | 10.66 | 10.85 | 683,899 | -0.10(-0.88%) |
Sep 14, 2007 | 11.03 | 11.03 | 10.86 | 10.94 | 516,574 | -0.19(-1.69%) |
Sep 13, 2007 | 10.94 | 11.15 | 10.78 | 11.13 | 1,082,500 | +0.19(+1.72%) |
Sep 12, 2007 | 11.21 | 11.21 | 10.94 | 10.94 | 472,772 | -0.23(-2.02%) |
Sep 11, 2007 | 11.05 | 11.25 | 10.97 | 11.17 | 925,687 | +0.25(+2.26%) |
Sep 10, 2007 | 11.02 | 11.06 | 10.65 | 10.92 | 767,123 | +0.00(+0.03%) |
Sep 07, 2007 | 10.95 | 11.04 | 10.86 | 10.92 | 369,691 | -0.04(-0.41%) |
Sep 06, 2007 | 11.12 | 11.13 | 10.89 | 10.96 | 380,787 | -0.05(-0.50%) |
Sep 05, 2007 | 11.18 | 11.18 | 10.97 | 11.02 | 342,533 | -0.13(-1.17%) |