Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.33 | 14.60 | 14.07 | 14.31 | 419,970 | +0.21(+1.47%) |
Nov 29, 2007 | 14.65 | 14.78 | 14.02 | 14.10 | 391,542 | -0.61(-4.16%) |
Nov 28, 2007 | 13.82 | 14.76 | 13.75 | 14.71 | 439,560 | +1.17(+8.67%) |
Nov 27, 2007 | 13.79 | 13.88 | 13.31 | 13.54 | 631,223 | -0.28(-2.00%) |
Nov 26, 2007 | 14.43 | 14.65 | 13.68 | 13.82 | 528,361 | -0.64(-4.43%) |
Nov 23, 2007 | 14.17 | 14.62 | 13.99 | 14.46 | 128,229 | +0.45(+3.24%) |
Nov 21, 2007 | 14.19 | 14.44 | 13.95 | 14.00 | 434,782 | -0.30(-2.07%) |
Nov 20, 2007 | 14.14 | 14.50 | 13.90 | 14.30 | 486,761 | +0.17(+1.19%) |
Nov 19, 2007 | 14.48 | 14.48 | 13.95 | 14.13 | 398,685 | -0.44(-3.04%) |
Nov 16, 2007 | 14.56 | 14.72 | 14.17 | 14.57 | 637,461 | +0.05(+0.34%) |
Nov 15, 2007 | 15.65 | 15.65 | 14.35 | 14.53 | 1,116,935 | -1.23(-7.82%) |
Nov 14, 2007 | 15.64 | 16.07 | 15.47 | 15.76 | 765,476 | +0.24(+1.52%) |
Nov 13, 2007 | 15.74 | 15.91 | 15.11 | 15.52 | 989,464 | -0.04(-0.25%) |
Nov 12, 2007 | 15.48 | 15.94 | 15.25 | 15.56 | 779,922 | +0.13(+0.83%) |
Nov 09, 2007 | 15.08 | 15.60 | 14.96 | 15.43 | 594,887 | +0.20(+1.29%) |
Nov 08, 2007 | 15.19 | 15.53 | 14.75 | 15.24 | 637,600 | +0.15(+0.98%) |
Nov 07, 2007 | 16.09 | 16.13 | 15.06 | 15.09 | 612,228 | -1.26(-7.72%) |
Nov 06, 2007 | 16.51 | 16.51 | 15.93 | 16.35 | 868,193 | -0.09(-0.54%) |
Nov 05, 2007 | 15.95 | 16.50 | 15.37 | 16.44 | 1,070,957 | +0.26(+1.58%) |
Nov 02, 2007 | 15.36 | 16.42 | 15.18 | 16.18 | 944,547 | +0.87(+5.67%) |
Nov 01, 2007 | 15.52 | 15.52 | 14.84 | 15.31 | 928,390 | -0.46(-2.94%) |
Oct 31, 2007 | 15.43 | 16.01 | 15.30 | 15.78 | 1,163,134 | +0.43(+2.83%) |
Oct 30, 2007 | 14.78 | 15.57 | 14.65 | 15.34 | 638,523 | +0.46(+3.11%) |
Oct 29, 2007 | 14.74 | 15.25 | 14.45 | 14.88 | 781,338 | +0.16(+1.07%) |
Oct 26, 2007 | 15.26 | 15.33 | 14.64 | 14.72 | 498,537 | -0.18(-1.19%) |
Oct 25, 2007 | 15.14 | 15.43 | 14.41 | 14.90 | 1,905,902 | -0.71(-4.55%) |
Oct 24, 2007 | 15.83 | 16.41 | 15.10 | 15.61 | 649,721 | -0.46(-2.88%) |
Oct 23, 2007 | 16.01 | 16.44 | 15.79 | 16.07 | 410,229 | +0.22(+1.37%) |
Oct 22, 2007 | 15.03 | 15.97 | 14.60 | 15.86 | 600,642 | +0.94(+6.28%) |
Oct 19, 2007 | 15.48 | 15.48 | 14.91 | 14.92 | 493,034 | -0.56(-3.63%) |
Oct 18, 2007 | 15.16 | 15.81 | 14.95 | 15.48 | 393,120 | +0.21(+1.36%) |
Oct 17, 2007 | 15.04 | 15.63 | 15.04 | 15.27 | 444,914 | +0.14(+0.91%) |
Oct 16, 2007 | 15.56 | 15.84 | 15.08 | 15.14 | 669,090 | -0.53(-3.40%) |
Oct 15, 2007 | 15.83 | 16.14 | 15.56 | 15.67 | 406,796 | -0.22(-1.37%) |
Oct 12, 2007 | 15.22 | 16.10 | 15.13 | 15.89 | 318,668 | +0.66(+4.34%) |
Oct 11, 2007 | 15.86 | 15.97 | 15.14 | 15.23 | 509,165 | -0.58(-3.68%) |
Oct 10, 2007 | 16.27 | 16.27 | 15.53 | 15.81 | 530,671 | -0.53(-3.26%) |
Oct 09, 2007 | 16.61 | 16.68 | 16.11 | 16.34 | 365,064 | -0.29(-1.72%) |
Oct 08, 2007 | 16.87 | 17.33 | 16.48 | 16.63 | 391,070 | -0.30(-1.75%) |
Oct 05, 2007 | 16.66 | 17.45 | 16.51 | 16.92 | 414,318 | +0.47(+2.88%) |
Oct 04, 2007 | 16.70 | 16.82 | 16.36 | 16.45 | 389,891 | -0.22(-1.30%) |
Oct 03, 2007 | 17.01 | 17.14 | 16.45 | 16.67 | 380,192 | -0.40(-2.37%) |
Oct 02, 2007 | 16.61 | 17.32 | 16.33 | 17.07 | 657,443 | +0.28(+1.64%) |
Oct 01, 2007 | 14.88 | 16.82 | 14.88 | 16.79 | 1,011,158 | +1.90(+12.78%) |
Sep 28, 2007 | 15.52 | 15.61 | 14.87 | 14.89 | 469,309 | -0.68(-4.37%) |
Sep 27, 2007 | 15.50 | 15.74 | 15.35 | 15.57 | 483,039 | +0.21(+1.35%) |
Sep 26, 2007 | 15.52 | 15.86 | 15.18 | 15.36 | 478,180 | -0.03(-0.19%) |
Sep 25, 2007 | 14.89 | 15.46 | 14.86 | 15.39 | 351,931 | +0.38(+2.56%) |
Sep 24, 2007 | 15.07 | 15.20 | 14.89 | 15.01 | 355,043 | -0.10(-0.65%) |
Sep 21, 2007 | 14.89 | 15.52 | 14.85 | 15.11 | 443,937 | +0.36(+2.41%) |
Sep 20, 2007 | 14.88 | 15.15 | 14.71 | 14.75 | 366,911 | -0.20(-1.32%) |
Sep 19, 2007 | 15.27 | 15.73 | 14.89 | 14.95 | 459,096 | -0.16(-1.04%) |
Sep 18, 2007 | 14.50 | 15.13 | 14.19 | 15.11 | 572,432 | +0.72(+5.00%) |
Sep 17, 2007 | 15.13 | 15.13 | 14.36 | 14.39 | 616,776 | -0.74(-4.89%) |
Sep 14, 2007 | 14.68 | 15.23 | 14.61 | 15.13 | 368,373 | +0.35(+2.40%) |
Sep 13, 2007 | 14.99 | 15.18 | 14.73 | 14.77 | 297,164 | -0.12(-0.80%) |
Sep 12, 2007 | 15.03 | 15.39 | 14.87 | 14.89 | 379,265 | -0.20(-1.31%) |
Sep 11, 2007 | 15.36 | 15.41 | 15.04 | 15.09 | 365,929 | -0.23(-1.48%) |
Sep 10, 2007 | 15.90 | 15.94 | 15.01 | 15.31 | 504,715 | -0.52(-3.30%) |
Sep 07, 2007 | 16.00 | 16.37 | 15.59 | 15.84 | 400,837 | -0.45(-2.79%) |
Sep 06, 2007 | 16.53 | 16.53 | 16.19 | 16.29 | 481,928 | -0.20(-1.20%) |
Sep 05, 2007 | 15.93 | 16.53 | 15.89 | 16.49 | 961,147 | +0.45(+2.83%) |