Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.19 | 14.30 | 13.81 | 13.99 | 133,310 | -0.11(-0.78%) |
Nov 29, 2007 | 14.06 | 14.58 | 13.85 | 14.10 | 166,635 | +0.03(+0.21%) |
Nov 28, 2007 | 14.53 | 14.53 | 14.00 | 14.07 | 78,387 | -0.33(-2.29%) |
Nov 27, 2007 | 14.15 | 14.60 | 14.11 | 14.40 | 248,439 | +0.40(+2.86%) |
Nov 26, 2007 | 13.87 | 14.59 | 13.78 | 14.00 | 224,945 | +0.05(+0.36%) |
Nov 23, 2007 | 14.08 | 14.22 | 13.63 | 13.95 | 38,650 | +0.00(+0.00%) |
Nov 21, 2007 | 14.21 | 14.57 | 13.86 | 13.95 | 221,156 | -0.50(-3.46%) |
Nov 20, 2007 | 14.77 | 15.00 | 14.16 | 14.45 | 248,562 | -0.31(-2.10%) |
Nov 19, 2007 | 14.79 | 15.07 | 14.50 | 14.76 | 267,118 | -0.22(-1.47%) |
Nov 16, 2007 | 14.71 | 15.40 | 14.70 | 14.98 | 1,290,744 | +0.57(+3.96%) |
Nov 15, 2007 | 14.71 | 14.93 | 14.35 | 14.41 | 121,064 | -0.42(-2.83%) |
Nov 14, 2007 | 14.82 | 15.33 | 14.75 | 14.83 | 52,250 | +0.26(+1.78%) |
Nov 13, 2007 | 14.58 | 14.79 | 14.25 | 14.57 | 75,510 | +0.12(+0.83%) |
Nov 12, 2007 | 15.62 | 15.84 | 14.24 | 14.45 | 111,912 | -1.17(-7.49%) |
Nov 09, 2007 | 17.06 | 17.06 | 15.10 | 15.62 | 115,408 | -0.29(-1.82%) |
Nov 08, 2007 | 16.03 | 17.10 | 15.50 | 15.91 | 104,870 | +0.07(+0.44%) |
Nov 07, 2007 | 16.54 | 16.54 | 15.55 | 15.84 | 105,313 | -1.02(-6.05%) |
Nov 06, 2007 | 17.60 | 17.74 | 16.45 | 16.86 | 68,558 | -0.55(-3.16%) |
Nov 05, 2007 | 16.95 | 17.50 | 16.49 | 17.41 | 66,342 | +0.19(+1.10%) |
Nov 02, 2007 | 17.03 | 17.48 | 16.38 | 17.22 | 67,248 | +0.17(+1.00%) |
Nov 01, 2007 | 17.46 | 17.70 | 16.82 | 17.05 | 108,866 | -0.39(-2.24%) |
Oct 31, 2007 | 17.09 | 17.67 | 16.35 | 17.44 | 121,949 | +0.34(+1.99%) |
Oct 30, 2007 | 16.79 | 17.15 | 16.59 | 17.10 | 125,565 | +0.10(+0.59%) |
Oct 29, 2007 | 16.05 | 17.05 | 15.78 | 17.00 | 81,043 | +1.10(+6.92%) |
Oct 26, 2007 | 16.19 | 17.07 | 15.78 | 15.90 | 68,083 | -0.15(-0.93%) |
Oct 25, 2007 | 15.65 | 16.33 | 15.45 | 16.05 | 79,828 | +0.44(+2.82%) |
Oct 24, 2007 | 16.18 | 16.25 | 15.52 | 15.61 | 222,945 | -0.65(-4.00%) |
Oct 23, 2007 | 15.01 | 16.34 | 14.93 | 16.26 | 332,712 | +1.37(+9.20%) |
Oct 22, 2007 | 14.85 | 15.17 | 14.55 | 14.89 | 57,500 | -0.16(-1.06%) |
Oct 19, 2007 | 15.60 | 15.80 | 14.92 | 15.05 | 81,880 | -0.55(-3.53%) |
Oct 18, 2007 | 15.02 | 15.85 | 14.90 | 15.60 | 113,051 | +0.47(+3.11%) |
Oct 17, 2007 | 16.55 | 16.60 | 14.80 | 15.13 | 226,136 | -0.41(-2.63%) |
Oct 16, 2007 | 15.34 | 15.59 | 14.80 | 15.54 | 108,663 | +0.16(+1.04%) |
Oct 15, 2007 | 14.92 | 15.47 | 14.72 | 15.38 | 137,125 | +0.53(+3.57%) |
Oct 12, 2007 | 14.41 | 14.85 | 13.61 | 14.85 | 126,012 | +0.44(+3.05%) |
Oct 11, 2007 | 14.20 | 14.42 | 13.86 | 14.41 | 198,031 | +0.35(+2.49%) |
Oct 10, 2007 | 13.54 | 14.35 | 13.50 | 14.06 | 292,424 | +0.56(+4.15%) |
Oct 09, 2007 | 12.36 | 13.51 | 12.36 | 13.50 | 172,832 | +1.22(+9.93%) |
Oct 08, 2007 | 12.62 | 12.62 | 12.07 | 12.28 | 181,349 | -0.30(-2.38%) |
Oct 05, 2007 | 13.81 | 13.81 | 12.50 | 12.58 | 153,321 | -1.06(-7.77%) |
Oct 04, 2007 | 13.74 | 13.86 | 13.32 | 13.64 | 49,162 | -0.02(-0.15%) |
Oct 03, 2007 | 13.58 | 13.82 | 13.16 | 13.66 | 95,723 | +0.16(+1.19%) |
Oct 02, 2007 | 13.34 | 13.50 | 12.41 | 13.50 | 111,372 | +0.21(+1.58%) |
Oct 01, 2007 | 12.77 | 13.45 | 12.65 | 13.29 | 78,518 | +0.47(+3.67%) |
Sep 28, 2007 | 13.29 | 13.63 | 12.25 | 12.82 | 133,949 | -0.42(-3.17%) |
Sep 27, 2007 | 13.52 | 14.25 | 12.80 | 13.24 | 145,235 | -0.25(-1.85%) |
Sep 26, 2007 | 13.55 | 14.00 | 13.49 | 13.49 | 55,320 | -0.03(-0.22%) |
Sep 25, 2007 | 13.18 | 13.90 | 13.15 | 13.52 | 63,840 | +0.24(+1.81%) |
Sep 24, 2007 | 13.99 | 14.26 | 13.15 | 13.28 | 193,230 | -0.61(-4.39%) |
Sep 21, 2007 | 13.37 | 13.93 | 13.11 | 13.89 | 283,738 | +0.53(+3.97%) |
Sep 20, 2007 | 12.16 | 13.77 | 12.16 | 13.36 | 389,178 | +1.24(+10.23%) |
Sep 19, 2007 | 12.12 | 12.71 | 11.75 | 12.12 | 44,087 | +0.12(+1.00%) |
Sep 18, 2007 | 11.83 | 12.44 | 11.59 | 12.00 | 47,975 | +0.23(+1.95%) |
Sep 17, 2007 | 11.97 | 11.97 | 11.63 | 11.77 | 47,260 | -0.20(-1.67%) |
Sep 14, 2007 | 12.03 | 12.14 | 11.58 | 11.97 | 39,156 | -0.08(-0.66%) |
Sep 13, 2007 | 12.35 | 12.82 | 12.05 | 12.05 | 31,268 | -0.26(-2.11%) |
Sep 12, 2007 | 12.26 | 12.80 | 12.17 | 12.31 | 51,922 | +0.06(+0.49%) |
Sep 11, 2007 | 13.02 | 13.09 | 12.16 | 12.25 | 68,000 | -0.50(-3.92%) |
Sep 10, 2007 | 12.78 | 13.20 | 12.43 | 12.75 | 103,798 | -0.03(-0.23%) |
Sep 07, 2007 | 12.40 | 12.84 | 11.98 | 12.78 | 104,809 | +0.31(+2.49%) |
Sep 06, 2007 | 11.41 | 12.73 | 11.35 | 12.47 | 390,442 | +1.19(+10.55%) |
Sep 05, 2007 | 11.48 | 11.48 | 11.15 | 11.28 | 49,828 | -0.09(-0.79%) |