Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.97 | 13.22 | 12.86 | 13.19 | 1,916,997 | +0.38(+2.95%) |
Nov 29, 2007 | 12.57 | 12.84 | 12.53 | 12.81 | 1,508,355 | +0.28(+2.21%) |
Nov 28, 2007 | 12.02 | 12.56 | 12.02 | 12.53 | 2,103,762 | +0.60(+5.07%) |
Nov 27, 2007 | 11.72 | 12.07 | 11.72 | 11.93 | 1,432,346 | +0.27(+2.32%) |
Nov 26, 2007 | 12.19 | 12.24 | 11.66 | 11.66 | 1,339,754 | -0.52(-4.24%) |
Nov 23, 2007 | 11.89 | 12.22 | 11.84 | 12.18 | 380,543 | +0.34(+2.87%) |
Nov 21, 2007 | 12.06 | 12.18 | 11.80 | 11.84 | 1,227,989 | -0.33(-2.69%) |
Nov 20, 2007 | 12.02 | 12.30 | 11.85 | 12.16 | 2,212,127 | +0.11(+0.94%) |
Nov 19, 2007 | 11.96 | 12.37 | 11.94 | 12.05 | 2,102,862 | -0.03(-0.21%) |
Nov 16, 2007 | 12.23 | 12.35 | 11.97 | 12.07 | 1,575,827 | -0.11(-0.88%) |
Nov 15, 2007 | 12.46 | 12.62 | 12.04 | 12.18 | 1,786,657 | -0.36(-2.86%) |
Nov 14, 2007 | 12.57 | 12.72 | 12.48 | 12.54 | 1,289,904 | +0.02(+0.15%) |
Nov 13, 2007 | 12.26 | 12.57 | 12.26 | 12.52 | 1,643,299 | +0.18(+1.43%) |
Nov 12, 2007 | 12.40 | 12.81 | 12.29 | 12.35 | 1,754,469 | -0.23(-1.80%) |
Nov 09, 2007 | 12.76 | 12.82 | 12.36 | 12.57 | 1,995,264 | -0.42(-3.20%) |
Nov 08, 2007 | 12.81 | 13.12 | 12.49 | 12.99 | 2,019,390 | +0.23(+1.83%) |
Nov 07, 2007 | 13.59 | 13.59 | 12.70 | 12.76 | 2,255,984 | -0.92(-6.72%) |
Nov 06, 2007 | 13.76 | 13.86 | 13.28 | 13.67 | 1,960,020 | -0.11(-0.82%) |
Nov 05, 2007 | 13.83 | 14.08 | 13.61 | 13.79 | 1,445,693 | -0.32(-2.23%) |
Nov 02, 2007 | 14.16 | 14.25 | 13.86 | 14.10 | 1,370,553 | -0.07(-0.49%) |
Nov 01, 2007 | 14.14 | 14.52 | 13.79 | 14.17 | 2,266,104 | -0.18(-1.23%) |
Oct 31, 2007 | 13.64 | 14.55 | 13.61 | 14.35 | 2,335,323 | +0.40(+2.89%) |
Oct 30, 2007 | 13.93 | 14.11 | 13.60 | 13.95 | 1,663,778 | -0.02(-0.14%) |
Oct 29, 2007 | 14.24 | 14.29 | 13.83 | 13.96 | 1,353,884 | -0.25(-1.73%) |
Oct 26, 2007 | 14.40 | 14.44 | 14.12 | 14.21 | 842,526 | +0.01(+0.09%) |
Oct 25, 2007 | 14.53 | 14.53 | 14.02 | 14.20 | 1,022,080 | -0.28(-1.96%) |
Oct 24, 2007 | 14.41 | 14.54 | 14.03 | 14.48 | 1,747,761 | +0.04(+0.26%) |
Oct 23, 2007 | 14.21 | 14.47 | 13.94 | 14.44 | 1,739,664 | +0.30(+2.14%) |
Oct 22, 2007 | 14.17 | 14.39 | 13.89 | 14.14 | 1,540,741 | -0.21(-1.45%) |
Oct 19, 2007 | 14.34 | 14.64 | 14.12 | 14.35 | 1,900,644 | -0.02(-0.13%) |
Oct 18, 2007 | 14.53 | 14.61 | 14.20 | 14.37 | 1,385,318 | -0.35(-2.35%) |
Oct 17, 2007 | 14.96 | 15.05 | 14.41 | 14.71 | 2,127,033 | -0.10(-0.68%) |
Oct 16, 2007 | 14.74 | 15.45 | 14.64 | 14.81 | 3,079,419 | +0.59(+4.16%) |
Oct 15, 2007 | 14.52 | 14.55 | 14.01 | 14.22 | 943,224 | -0.30(-2.08%) |
Oct 12, 2007 | 13.97 | 14.54 | 13.97 | 14.53 | 1,270,853 | +0.54(+3.87%) |
Oct 11, 2007 | 14.12 | 14.46 | 13.84 | 13.98 | 1,079,392 | -0.04(-0.31%) |
Oct 10, 2007 | 14.19 | 14.20 | 13.90 | 14.03 | 575,337 | -0.24(-1.68%) |
Oct 09, 2007 | 13.98 | 14.32 | 13.83 | 14.27 | 737,746 | +0.27(+1.93%) |
Oct 08, 2007 | 14.04 | 14.24 | 13.89 | 14.00 | 620,424 | -0.11(-0.76%) |
Oct 05, 2007 | 13.91 | 14.20 | 13.86 | 14.10 | 860,306 | +0.34(+2.47%) |
Oct 04, 2007 | 13.96 | 14.02 | 13.71 | 13.76 | 717,107 | -0.25(-1.80%) |
Oct 03, 2007 | 14.16 | 14.32 | 13.88 | 14.02 | 956,672 | -0.25(-1.72%) |
Oct 02, 2007 | 14.29 | 14.42 | 14.18 | 14.26 | 883,009 | +0.08(+0.53%) |
Oct 01, 2007 | 14.02 | 14.34 | 13.93 | 14.19 | 1,193,697 | +0.09(+0.63%) |
Sep 28, 2007 | 14.27 | 14.48 | 13.96 | 14.10 | 1,529,469 | -0.21(-1.50%) |
Sep 27, 2007 | 14.02 | 14.32 | 14.00 | 14.31 | 881,580 | +0.33(+2.34%) |
Sep 26, 2007 | 13.81 | 14.08 | 13.81 | 13.98 | 1,047,799 | +0.21(+1.51%) |
Sep 25, 2007 | 13.89 | 13.89 | 13.50 | 13.78 | 631,061 | +0.01(+0.05%) |
Sep 24, 2007 | 13.86 | 14.09 | 13.66 | 13.77 | 964,451 | -0.14(-1.04%) |
Sep 21, 2007 | 13.70 | 13.98 | 13.65 | 13.91 | 1,832,538 | +0.30(+2.17%) |
Sep 20, 2007 | 13.38 | 13.70 | 13.32 | 13.62 | 1,146,388 | +0.36(+2.71%) |
Sep 19, 2007 | 13.18 | 13.49 | 13.10 | 13.26 | 1,101,618 | +0.24(+1.84%) |
Sep 18, 2007 | 12.80 | 13.02 | 12.36 | 13.02 | 2,154,339 | +0.36(+2.84%) |
Sep 17, 2007 | 12.74 | 12.82 | 12.60 | 12.66 | 773,307 | -0.21(-1.62%) |
Sep 14, 2007 | 12.60 | 12.98 | 12.60 | 12.87 | 794,105 | +0.12(+0.94%) |
Sep 13, 2007 | 12.89 | 12.94 | 12.60 | 12.75 | 1,687,274 | -0.14(-1.12%) |
Sep 12, 2007 | 12.96 | 13.13 | 12.82 | 12.89 | 821,411 | -0.16(-1.21%) |
Sep 11, 2007 | 12.81 | 13.09 | 12.76 | 13.05 | 966,515 | +0.24(+1.87%) |
Sep 10, 2007 | 13.20 | 13.29 | 12.76 | 12.81 | 1,119,240 | -0.38(-2.91%) |
Sep 07, 2007 | 13.31 | 13.44 | 13.10 | 13.20 | 1,076,693 | -0.35(-2.60%) |
Sep 06, 2007 | 13.52 | 13.68 | 13.25 | 13.55 | 1,125,749 | +0.04(+0.28%) |
Sep 05, 2007 | 13.40 | 13.58 | 13.27 | 13.51 | 1,925,569 | -0.06(-0.46%) |