Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.51 | 13.51 | 12.99 | 13.19 | 1,261,771 | -0.22(-1.66%) |
Nov 29, 2007 | 13.14 | 13.43 | 13.14 | 13.41 | 750,400 | +0.18(+1.38%) |
Nov 28, 2007 | 13.07 | 13.33 | 12.95 | 13.23 | 804,479 | +0.25(+1.90%) |
Nov 27, 2007 | 12.91 | 13.07 | 12.82 | 12.98 | 1,021,927 | +0.10(+0.80%) |
Nov 26, 2007 | 13.15 | 13.27 | 12.88 | 12.88 | 948,414 | -0.35(-2.65%) |
Nov 23, 2007 | 13.41 | 13.43 | 13.12 | 13.23 | 282,764 | -0.13(-0.95%) |
Nov 21, 2007 | 13.33 | 13.53 | 13.25 | 13.35 | 1,058,730 | -0.02(-0.12%) |
Nov 20, 2007 | 13.85 | 13.90 | 13.09 | 13.37 | 1,658,936 | -0.37(-2.67%) |
Nov 19, 2007 | 13.83 | 13.92 | 13.55 | 13.74 | 1,162,202 | -0.21(-1.48%) |
Nov 16, 2007 | 14.12 | 14.13 | 13.72 | 13.94 | 1,059,847 | -0.14(-1.02%) |
Nov 15, 2007 | 14.42 | 14.44 | 13.96 | 14.09 | 1,707,393 | -0.33(-2.26%) |
Nov 14, 2007 | 14.90 | 14.95 | 14.36 | 14.41 | 1,624,090 | -0.45(-3.05%) |
Nov 13, 2007 | 15.05 | 15.05 | 14.68 | 14.87 | 767,197 | -0.10(-0.69%) |
Nov 12, 2007 | 15.02 | 15.34 | 14.92 | 14.97 | 732,741 | -0.03(-0.21%) |
Nov 09, 2007 | 15.15 | 15.31 | 14.89 | 15.00 | 838,750 | -0.31(-2.03%) |
Nov 08, 2007 | 15.36 | 15.37 | 15.08 | 15.31 | 1,069,723 | +0.03(+0.21%) |
Nov 07, 2007 | 15.10 | 15.32 | 15.10 | 15.28 | 1,374,962 | +0.00(+0.00%) |
Nov 06, 2007 | 15.24 | 15.30 | 15.12 | 15.28 | 900,298 | +0.06(+0.37%) |
Nov 05, 2007 | 15.37 | 15.47 | 15.12 | 15.22 | 581,043 | -0.21(-1.39%) |
Nov 02, 2007 | 15.40 | 15.67 | 15.31 | 15.44 | 878,932 | +0.08(+0.52%) |
Nov 01, 2007 | 16.04 | 16.35 | 15.33 | 15.36 | 1,277,678 | -0.98(-5.99%) |
Oct 31, 2007 | 16.20 | 16.35 | 16.04 | 16.34 | 1,522,609 | +0.18(+1.13%) |
Oct 30, 2007 | 16.35 | 16.67 | 16.15 | 16.16 | 981,317 | -0.20(-1.22%) |
Oct 29, 2007 | 16.70 | 16.79 | 16.16 | 16.35 | 1,000,723 | -0.35(-2.10%) |
Oct 26, 2007 | 15.92 | 16.78 | 15.92 | 16.70 | 1,085,285 | -0.01(-0.05%) |
Oct 25, 2007 | 17.09 | 17.48 | 16.51 | 16.71 | 1,082,914 | -0.20(-1.18%) |
Oct 24, 2007 | 15.99 | 17.33 | 15.99 | 16.91 | 1,755,680 | +0.49(+3.01%) |
Oct 23, 2007 | 16.31 | 16.66 | 16.24 | 16.42 | 999,141 | +0.19(+1.18%) |
Oct 22, 2007 | 15.83 | 16.29 | 15.72 | 16.23 | 933,100 | +0.26(+1.64%) |
Oct 19, 2007 | 16.20 | 16.29 | 15.95 | 15.96 | 724,212 | -0.23(-1.43%) |
Oct 18, 2007 | 15.82 | 16.39 | 15.82 | 16.20 | 1,073,245 | +0.26(+1.65%) |
Oct 17, 2007 | 16.18 | 16.33 | 15.80 | 15.93 | 1,094,093 | -0.18(-1.09%) |
Oct 16, 2007 | 16.68 | 16.74 | 16.11 | 16.11 | 1,038,325 | -0.64(-3.85%) |
Oct 15, 2007 | 17.01 | 17.05 | 16.70 | 16.75 | 669,541 | -0.29(-1.68%) |
Oct 12, 2007 | 16.85 | 17.14 | 16.85 | 17.04 | 528,786 | +0.18(+1.04%) |
Oct 11, 2007 | 16.85 | 17.06 | 16.81 | 16.86 | 725,933 | +0.06(+0.33%) |
Oct 10, 2007 | 16.72 | 16.98 | 16.72 | 16.81 | 643,289 | +0.04(+0.24%) |
Oct 09, 2007 | 16.81 | 16.82 | 16.66 | 16.77 | 606,000 | +0.02(+0.09%) |
Oct 08, 2007 | 16.69 | 16.79 | 16.64 | 16.75 | 441,449 | +0.12(+0.72%) |
Oct 05, 2007 | 16.62 | 16.71 | 16.52 | 16.63 | 603,521 | +0.14(+0.87%) |
Oct 04, 2007 | 16.50 | 16.78 | 16.44 | 16.49 | 678,399 | +0.02(+0.10%) |
Oct 03, 2007 | 17.17 | 17.33 | 16.31 | 16.47 | 1,619,858 | -0.79(-4.56%) |
Oct 02, 2007 | 17.03 | 17.31 | 16.96 | 17.26 | 306,488 | +0.26(+1.54%) |
Oct 01, 2007 | 16.87 | 17.04 | 16.79 | 17.00 | 877,665 | +0.09(+0.52%) |
Sep 28, 2007 | 17.27 | 17.42 | 16.84 | 16.91 | 592,535 | -0.41(-2.39%) |
Sep 27, 2007 | 17.15 | 17.61 | 17.15 | 17.33 | 761,105 | +0.20(+1.16%) |
Sep 26, 2007 | 17.07 | 17.21 | 16.86 | 17.13 | 563,085 | +0.10(+0.61%) |
Sep 25, 2007 | 17.52 | 17.69 | 16.95 | 17.02 | 973,951 | -0.60(-3.43%) |
Sep 24, 2007 | 17.71 | 17.71 | 17.41 | 17.63 | 717,432 | -0.13(-0.72%) |
Sep 21, 2007 | 17.65 | 17.85 | 17.44 | 17.76 | 818,652 | +0.27(+1.55%) |
Sep 20, 2007 | 17.64 | 17.87 | 17.35 | 17.48 | 817,955 | -0.24(-1.35%) |
Sep 19, 2007 | 17.56 | 17.90 | 17.54 | 17.72 | 553,094 | +0.20(+1.14%) |
Sep 18, 2007 | 17.16 | 17.67 | 17.07 | 17.52 | 456,593 | +0.41(+2.42%) |
Sep 17, 2007 | 17.09 | 17.29 | 17.09 | 17.11 | 769,078 | -0.06(-0.37%) |
Sep 14, 2007 | 17.16 | 17.37 | 17.02 | 17.17 | 344,264 | -0.10(-0.55%) |
Sep 13, 2007 | 17.55 | 17.76 | 17.25 | 17.27 | 431,073 | -0.19(-1.09%) |
Sep 12, 2007 | 17.50 | 17.57 | 17.30 | 17.46 | 666,154 | -0.07(-0.41%) |
Sep 11, 2007 | 17.39 | 17.60 | 17.33 | 17.53 | 345,899 | +0.20(+1.15%) |
Sep 10, 2007 | 17.60 | 17.72 | 17.19 | 17.33 | 481,423 | -0.22(-1.27%) |
Sep 07, 2007 | 17.76 | 18.05 | 17.52 | 17.56 | 427,939 | -0.46(-2.56%) |
Sep 06, 2007 | 18.20 | 18.20 | 17.70 | 18.02 | 725,887 | -0.15(-0.83%) |
Sep 05, 2007 | 18.22 | 18.42 | 18.13 | 18.17 | 584,690 | -0.16(-0.87%) |