Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.85 | 13.85 | 13.71 | 13.77 | 42,624 | +0.07(+0.53%) |
Nov 29, 2007 | 13.55 | 13.69 | 13.55 | 13.69 | 17,057 | +0.00(+0.00%) |
Nov 28, 2007 | 13.40 | 13.69 | 13.40 | 13.69 | 184,446 | +0.41(+3.10%) |
Nov 27, 2007 | 13.17 | 13.30 | 13.14 | 13.28 | 212,345 | +0.18(+1.37%) |
Nov 26, 2007 | 13.39 | 13.43 | 13.09 | 13.10 | 176,696 | -0.27(-2.00%) |
Nov 23, 2007 | 13.28 | 13.39 | 13.26 | 13.37 | 1,862,286 | +0.19(+1.47%) |
Nov 21, 2007 | 13.28 | 13.32 | 13.18 | 13.18 | 46,499 | -0.20(-1.51%) |
Nov 20, 2007 | 13.39 | 13.47 | 13.20 | 13.38 | 116,247 | +0.04(+0.27%) |
Nov 19, 2007 | 13.47 | 13.47 | 13.30 | 13.34 | 99,197 | -0.15(-1.08%) |
Nov 16, 2007 | 13.60 | 13.60 | 13.43 | 13.49 | 146,471 | -0.04(-0.29%) |
Nov 15, 2007 | 13.68 | 13.68 | 13.46 | 13.53 | 113,922 | -0.19(-1.36%) |
Nov 14, 2007 | 13.86 | 13.88 | 13.71 | 13.72 | 63,548 | -0.04(-0.30%) |
Nov 13, 2007 | 13.44 | 13.76 | 13.44 | 13.76 | 21,699 | +0.36(+2.71%) |
Nov 12, 2007 | 13.34 | 13.58 | 13.34 | 13.39 | 76,273 | -0.16(-1.20%) |
Nov 09, 2007 | 13.59 | 13.67 | 13.49 | 13.56 | 278,219 | -0.21(-1.55%) |
Nov 08, 2007 | 13.72 | 13.82 | 13.52 | 13.77 | 294,493 | +0.02(+0.11%) |
Nov 07, 2007 | 14.00 | 14.01 | 13.74 | 13.75 | 218,545 | -0.37(-2.62%) |
Nov 06, 2007 | 14.04 | 14.12 | 13.98 | 14.12 | 83,698 | +0.18(+1.31%) |
Nov 05, 2007 | 13.77 | 14.00 | 13.77 | 13.94 | 112,372 | -0.09(-0.67%) |
Nov 02, 2007 | 14.11 | 14.11 | 13.92 | 14.04 | 129,422 | -0.00(-0.02%) |
Nov 01, 2007 | 14.17 | 14.22 | 14.03 | 14.04 | 151,896 | -0.32(-2.24%) |
Oct 31, 2007 | 14.30 | 14.37 | 14.21 | 14.36 | 135,622 | +0.14(+0.95%) |
Oct 30, 2007 | 14.26 | 14.27 | 14.22 | 14.22 | 6,974 | -0.11(-0.75%) |
Oct 29, 2007 | 14.32 | 14.33 | 14.29 | 14.33 | 13,949 | +0.09(+0.61%) |
Oct 26, 2007 | 14.21 | 14.25 | 14.16 | 14.24 | 36,424 | +0.13(+0.95%) |
Oct 25, 2007 | 14.06 | 14.16 | 13.98 | 14.11 | 240,245 | +0.02(+0.17%) |
Oct 24, 2007 | 14.07 | 14.09 | 13.90 | 14.09 | 414,616 | -0.04(-0.27%) |
Oct 23, 2007 | 14.10 | 14.12 | 14.02 | 14.12 | 832,332 | +0.13(+0.91%) |
Oct 22, 2007 | 13.84 | 14.03 | 13.84 | 14.00 | 285,969 | +0.05(+0.36%) |
Oct 19, 2007 | 14.25 | 14.25 | 13.95 | 13.95 | 92,998 | -0.37(-2.57%) |
Oct 18, 2007 | 14.27 | 14.32 | 14.24 | 14.31 | 196,845 | -0.03(-0.24%) |
Oct 17, 2007 | 14.40 | 14.40 | 14.19 | 14.35 | 104,622 | +0.05(+0.37%) |
Oct 16, 2007 | 14.35 | 14.35 | 14.28 | 14.30 | 90,673 | -0.03(-0.19%) |
Oct 15, 2007 | 14.53 | 14.53 | 14.32 | 14.32 | 175,146 | -0.14(-0.99%) |
Oct 12, 2007 | 14.45 | 14.51 | 14.45 | 14.47 | 48,049 | +0.03(+0.18%) |
Oct 11, 2007 | 14.60 | 14.60 | 14.44 | 14.44 | 70,523 | -0.05(-0.35%) |
Oct 10, 2007 | 14.50 | 14.50 | 14.46 | 14.49 | 44,949 | -0.03(-0.19%) |
Oct 09, 2007 | 14.45 | 14.52 | 14.40 | 14.52 | 23,249 | +0.10(+0.72%) |
Oct 08, 2007 | 14.44 | 14.44 | 14.39 | 14.41 | 13,949 | -0.05(-0.37%) |
Oct 05, 2007 | 14.39 | 14.51 | 14.39 | 14.47 | 99,972 | +0.18(+1.26%) |
Oct 04, 2007 | 14.27 | 14.29 | 14.26 | 14.29 | 58,123 | +0.04(+0.25%) |
Oct 03, 2007 | 14.28 | 14.28 | 14.25 | 14.25 | 13,174 | -0.09(-0.62%) |
Oct 02, 2007 | 14.32 | 14.35 | 14.29 | 14.34 | 20,149 | +0.02(+0.13%) |
Oct 01, 2007 | 14.19 | 14.35 | 14.19 | 14.32 | 41,849 | +0.20(+1.43%) |
Sep 28, 2007 | 14.19 | 14.20 | 14.10 | 14.12 | 46,499 | -0.06(-0.41%) |
Sep 27, 2007 | 14.17 | 14.20 | 14.13 | 14.18 | 20,924 | +0.04(+0.28%) |
Sep 26, 2007 | 14.09 | 14.14 | 14.09 | 14.14 | 47,274 | +0.12(+0.83%) |
Sep 25, 2007 | 13.97 | 14.02 | 13.94 | 14.02 | 44,174 | -0.03(-0.25%) |
Sep 24, 2007 | 14.13 | 14.13 | 14.05 | 14.06 | 50,373 | -0.04(-0.27%) |
Sep 21, 2007 | 14.16 | 14.17 | 14.10 | 14.10 | 32,549 | -0.04(-0.28%) |
Sep 20, 2007 | 14.17 | 14.20 | 14.14 | 14.14 | 23,249 | -0.03(-0.23%) |
Sep 19, 2007 | 14.26 | 14.30 | 14.17 | 14.17 | 356,492 | +0.09(+0.66%) |
Sep 18, 2007 | 13.78 | 14.12 | 13.76 | 14.08 | 99,972 | +0.34(+2.50%) |
Sep 17, 2007 | 13.75 | 13.75 | 13.68 | 13.73 | 22,474 | -0.05(-0.38%) |
Sep 14, 2007 | 13.69 | 13.80 | 13.69 | 13.79 | 10,074 | +0.01(+0.04%) |
Sep 13, 2007 | 13.76 | 13.84 | 13.73 | 13.78 | 27,124 | +0.06(+0.44%) |
Sep 12, 2007 | 13.65 | 13.72 | 13.64 | 13.72 | 13,174 | +0.08(+0.55%) |
Sep 11, 2007 | 13.56 | 13.68 | 13.56 | 13.65 | 58,123 | +0.13(+0.96%) |
Sep 10, 2007 | 13.62 | 13.62 | 13.41 | 13.52 | 100,747 | +0.02(+0.14%) |
Sep 07, 2007 | 13.60 | 13.60 | 13.50 | 13.50 | 25,574 | -0.27(-1.98%) |
Sep 06, 2007 | 13.77 | 13.80 | 13.74 | 13.77 | 30,999 | +0.04(+0.31%) |
Sep 05, 2007 | 13.79 | 13.79 | 13.66 | 13.73 | 19,374 | -0.13(-0.97%) |