Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.06 | 13.06 | 12.98 | 12.99 | 5,500 | +0.11(+0.83%) |
Nov 29, 2007 | 12.83 | 12.88 | 12.80 | 12.88 | 120,618 | +0.00(+0.00%) |
Nov 28, 2007 | 12.64 | 12.88 | 12.64 | 12.88 | 27,502 | +0.46(+3.71%) |
Nov 27, 2007 | 12.40 | 12.49 | 12.35 | 12.42 | 82,507 | +0.06(+0.51%) |
Nov 26, 2007 | 12.66 | 12.66 | 12.35 | 12.35 | 198,411 | -0.27(-2.18%) |
Nov 23, 2007 | 12.55 | 12.63 | 12.55 | 12.63 | 28,681 | +0.19(+1.53%) |
Nov 21, 2007 | 12.54 | 12.55 | 12.44 | 12.44 | 245,166 | -0.08(-0.63%) |
Nov 20, 2007 | 12.60 | 12.73 | 12.52 | 12.52 | 59,719 | -0.04(-0.32%) |
Nov 19, 2007 | 12.71 | 12.71 | 12.54 | 12.56 | 52,254 | -0.17(-1.36%) |
Nov 16, 2007 | 12.73 | 12.73 | 12.73 | 12.73 | 1,178 | +0.01(+0.10%) |
Nov 15, 2007 | 12.85 | 12.85 | 12.65 | 12.72 | 316,672 | -0.20(-1.56%) |
Nov 14, 2007 | 13.03 | 13.03 | 12.92 | 12.92 | 10,215 | +0.08(+0.63%) |
Nov 13, 2007 | 12.75 | 12.84 | 12.69 | 12.84 | 6,286 | +0.13(+1.00%) |
Nov 12, 2007 | 12.67 | 12.83 | 12.67 | 12.71 | 55,791 | +0.00(+0.00%) |
Nov 09, 2007 | 12.70 | 12.90 | 12.70 | 12.71 | 53,040 | -0.18(-1.40%) |
Nov 08, 2007 | 12.78 | 12.94 | 12.74 | 12.89 | 96,377 | +0.02(+0.16%) |
Nov 07, 2007 | 13.08 | 13.11 | 12.87 | 12.87 | 70,721 | -0.35(-2.64%) |
Nov 06, 2007 | 13.09 | 13.22 | 13.09 | 13.22 | 3,928 | +0.14(+1.07%) |
Nov 05, 2007 | 13.04 | 13.10 | 12.99 | 13.08 | 75,435 | +0.01(+0.10%) |
Nov 02, 2007 | 13.14 | 13.17 | 13.04 | 13.07 | 79,364 | -0.10(-0.79%) |
Nov 01, 2007 | 13.30 | 13.33 | 13.17 | 13.17 | 109,617 | -0.29(-2.17%) |
Oct 31, 2007 | 13.42 | 13.53 | 13.42 | 13.46 | 14,144 | +0.08(+0.59%) |
Oct 30, 2007 | 13.38 | 13.40 | 13.38 | 13.39 | 27,109 | -0.07(-0.55%) |
Oct 29, 2007 | 13.49 | 13.49 | 13.43 | 13.46 | 4,714 | +0.10(+0.74%) |
Oct 26, 2007 | 13.36 | 13.39 | 13.30 | 13.36 | 25,538 | +0.19(+1.41%) |
Oct 25, 2007 | 13.17 | 13.17 | 13.08 | 13.17 | 71,113 | -0.02(-0.17%) |
Oct 24, 2007 | 13.18 | 13.22 | 13.03 | 13.20 | 123,761 | +0.00(+0.00%) |
Oct 23, 2007 | 13.21 | 13.21 | 13.09 | 13.20 | 44,397 | +0.11(+0.86%) |
Oct 22, 2007 | 13.05 | 13.13 | 13.02 | 13.08 | 78,578 | +0.00(+0.00%) |
Oct 19, 2007 | 13.36 | 13.36 | 13.08 | 13.08 | 46,361 | -0.34(-2.56%) |
Oct 18, 2007 | 13.38 | 13.44 | 13.38 | 13.43 | 8,643 | -0.03(-0.19%) |
Oct 17, 2007 | 13.54 | 13.54 | 13.32 | 13.45 | 27,109 | +0.03(+0.19%) |
Oct 16, 2007 | 13.45 | 13.45 | 13.43 | 13.43 | 16,501 | -0.04(-0.27%) |
Oct 15, 2007 | 13.60 | 13.60 | 13.46 | 13.46 | 24,359 | -0.17(-1.21%) |
Oct 12, 2007 | 13.54 | 13.63 | 13.54 | 13.63 | 14,929 | +0.05(+0.34%) |
Oct 11, 2007 | 13.70 | 13.72 | 13.57 | 13.58 | 25,538 | -0.06(-0.43%) |
Oct 10, 2007 | 13.58 | 13.64 | 13.57 | 13.64 | 2,357 | +0.01(+0.06%) |
Oct 09, 2007 | 13.57 | 13.64 | 13.55 | 13.63 | 8,643 | +0.14(+1.04%) |
Oct 08, 2007 | 13.49 | 13.49 | 13.49 | 13.49 | 1,178 | -0.08(-0.58%) |
Oct 05, 2007 | 13.52 | 13.58 | 13.52 | 13.57 | 2,750 | +0.13(+0.98%) |
Oct 04, 2007 | 13.44 | 13.44 | 13.42 | 13.44 | 3,143 | +0.03(+0.24%) |
Oct 03, 2007 | 13.40 | 13.44 | 13.40 | 13.41 | 34,967 | -0.04(-0.30%) |
Oct 02, 2007 | 13.52 | 13.52 | 13.45 | 13.45 | 16,108 | -0.04(-0.32%) |
Oct 01, 2007 | 13.38 | 13.49 | 13.38 | 13.49 | 35,360 | +0.22(+1.65%) |
Sep 28, 2007 | 13.35 | 13.35 | 13.28 | 13.28 | 48,326 | -0.06(-0.42%) |
Sep 27, 2007 | 13.35 | 13.35 | 13.30 | 13.33 | 30,645 | +0.08(+0.60%) |
Sep 26, 2007 | 13.28 | 13.28 | 13.23 | 13.25 | 7,857 | +0.04(+0.31%) |
Sep 25, 2007 | 13.15 | 13.22 | 13.15 | 13.21 | 92,723 | -0.06(-0.42%) |
Sep 24, 2007 | 13.33 | 13.33 | 13.27 | 13.27 | 16,501 | -0.12(-0.93%) |
Sep 21, 2007 | 13.39 | 13.42 | 13.38 | 13.39 | 53,826 | +0.06(+0.42%) |
Sep 20, 2007 | 13.39 | 13.39 | 13.31 | 13.34 | 45,968 | -0.03(-0.19%) |
Sep 19, 2007 | 13.43 | 13.49 | 13.36 | 13.36 | 50,290 | +0.05(+0.40%) |
Sep 18, 2007 | 12.98 | 13.31 | 12.98 | 13.31 | 23,180 | +0.37(+2.89%) |
Sep 17, 2007 | 12.94 | 12.95 | 12.92 | 12.93 | 59,327 | -0.07(-0.55%) |
Sep 14, 2007 | 12.99 | 13.01 | 12.99 | 13.01 | 12,179 | +0.01(+0.04%) |
Sep 13, 2007 | 13.00 | 13.01 | 13.00 | 13.00 | 10,215 | +0.11(+0.89%) |
Sep 12, 2007 | 12.90 | 12.92 | 12.86 | 12.89 | 23,573 | +0.11(+0.88%) |
Sep 11, 2007 | 12.76 | 12.77 | 12.76 | 12.77 | 1,571 | +0.02(+0.18%) |
Sep 10, 2007 | 12.77 | 12.77 | 12.63 | 12.75 | 36,539 | +0.03(+0.24%) |
Sep 07, 2007 | 12.77 | 12.77 | 12.69 | 12.72 | 9,822 | -0.19(-1.46%) |
Sep 06, 2007 | 12.91 | 12.93 | 12.91 | 12.91 | 12,965 | +0.05(+0.42%) |
Sep 05, 2007 | 12.86 | 12.86 | 12.83 | 12.86 | 11,786 | -0.18(-1.35%) |