Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.77 | 14.01 | 13.62 | 13.89 | 754,338 | +0.27(+1.98%) |
Nov 29, 2007 | 13.47 | 13.79 | 13.43 | 13.62 | 440,264 | +0.06(+0.44%) |
Nov 28, 2007 | 13.34 | 13.60 | 13.11 | 13.56 | 515,738 | +0.39(+2.96%) |
Nov 27, 2007 | 13.15 | 13.36 | 12.76 | 13.17 | 443,241 | +0.03(+0.23%) |
Nov 26, 2007 | 13.65 | 13.69 | 13.10 | 13.14 | 337,953 | -0.54(-3.95%) |
Nov 23, 2007 | 13.61 | 13.92 | 13.54 | 13.68 | 116,305 | +0.19(+1.41%) |
Nov 21, 2007 | 13.47 | 13.89 | 13.25 | 13.49 | 297,648 | -0.03(-0.22%) |
Nov 20, 2007 | 13.82 | 14.20 | 13.16 | 13.52 | 582,252 | -0.33(-2.38%) |
Nov 19, 2007 | 13.82 | 14.11 | 13.60 | 13.85 | 557,716 | -0.07(-0.50%) |
Nov 16, 2007 | 14.22 | 14.29 | 13.67 | 13.92 | 673,754 | -0.31(-2.18%) |
Nov 15, 2007 | 14.57 | 14.83 | 14.04 | 14.23 | 511,003 | -0.42(-2.87%) |
Nov 14, 2007 | 15.46 | 15.46 | 14.45 | 14.65 | 490,938 | -0.68(-4.44%) |
Nov 13, 2007 | 14.45 | 15.33 | 14.22 | 15.33 | 634,395 | +1.16(+8.19%) |
Nov 12, 2007 | 13.92 | 14.58 | 13.52 | 14.17 | 431,783 | +0.26(+1.87%) |
Nov 09, 2007 | 14.23 | 14.54 | 13.82 | 13.91 | 443,085 | -0.55(-3.80%) |
Nov 08, 2007 | 14.13 | 14.63 | 13.93 | 14.46 | 415,361 | +0.44(+3.14%) |
Nov 07, 2007 | 15.03 | 15.40 | 13.97 | 14.02 | 479,190 | -1.17(-7.70%) |
Nov 06, 2007 | 15.44 | 15.91 | 14.41 | 15.19 | 348,821 | -0.23(-1.49%) |
Nov 05, 2007 | 16.00 | 16.00 | 15.08 | 15.42 | 383,033 | -0.60(-3.75%) |
Nov 02, 2007 | 16.27 | 16.73 | 15.45 | 16.02 | 365,554 | -0.20(-1.23%) |
Nov 01, 2007 | 16.86 | 16.87 | 15.76 | 16.22 | 335,084 | -1.08(-6.24%) |
Oct 31, 2007 | 16.92 | 17.34 | 16.46 | 17.30 | 239,268 | +0.37(+2.19%) |
Oct 30, 2007 | 16.92 | 17.33 | 16.87 | 16.93 | 145,195 | +0.00(+0.00%) |
Oct 29, 2007 | 17.24 | 17.61 | 16.87 | 16.93 | 209,080 | -0.29(-1.68%) |
Oct 26, 2007 | 16.90 | 17.22 | 16.72 | 17.22 | 136,539 | +0.53(+3.18%) |
Oct 25, 2007 | 16.96 | 17.41 | 16.55 | 16.69 | 171,835 | -0.23(-1.36%) |
Oct 24, 2007 | 16.92 | 17.36 | 16.20 | 16.92 | 214,661 | -0.13(-0.76%) |
Oct 23, 2007 | 17.30 | 17.40 | 16.82 | 17.05 | 191,760 | -0.11(-0.64%) |
Oct 22, 2007 | 16.24 | 17.24 | 15.89 | 17.16 | 224,200 | +0.98(+6.06%) |
Oct 19, 2007 | 16.84 | 16.95 | 16.18 | 16.18 | 264,857 | -0.66(-3.92%) |
Oct 18, 2007 | 16.98 | 17.25 | 16.84 | 16.84 | 168,736 | -0.21(-1.23%) |
Oct 17, 2007 | 17.31 | 17.56 | 16.95 | 17.05 | 192,016 | -0.10(-0.58%) |
Oct 16, 2007 | 17.05 | 17.68 | 17.03 | 17.15 | 252,036 | +0.03(+0.18%) |
Oct 15, 2007 | 17.56 | 17.59 | 17.03 | 17.12 | 295,384 | -0.56(-3.17%) |
Oct 12, 2007 | 17.71 | 18.32 | 17.50 | 17.68 | 159,526 | -0.01(-0.06%) |
Oct 11, 2007 | 18.10 | 18.21 | 17.60 | 17.69 | 197,315 | -0.33(-1.83%) |
Oct 10, 2007 | 17.95 | 18.11 | 17.68 | 18.02 | 112,084 | +0.06(+0.33%) |
Oct 09, 2007 | 18.04 | 18.09 | 17.51 | 17.96 | 195,532 | -0.07(-0.39%) |
Oct 08, 2007 | 18.56 | 18.61 | 17.97 | 18.03 | 162,546 | -0.50(-2.70%) |
Oct 05, 2007 | 18.26 | 18.70 | 18.01 | 18.53 | 133,675 | +0.40(+2.21%) |
Oct 04, 2007 | 17.90 | 18.17 | 17.75 | 18.13 | 81,535 | +0.34(+1.91%) |
Oct 03, 2007 | 18.19 | 18.35 | 17.78 | 17.79 | 146,817 | -0.54(-2.95%) |
Oct 02, 2007 | 18.14 | 18.37 | 18.03 | 18.33 | 186,702 | +0.23(+1.27%) |
Oct 01, 2007 | 16.86 | 18.12 | 16.82 | 18.10 | 297,433 | +1.20(+7.10%) |
Sep 28, 2007 | 17.21 | 17.41 | 16.82 | 16.90 | 230,524 | -0.36(-2.09%) |
Sep 27, 2007 | 17.35 | 17.39 | 17.15 | 17.26 | 121,795 | +0.09(+0.52%) |
Sep 26, 2007 | 17.31 | 17.65 | 17.06 | 17.17 | 260,792 | +0.01(+0.06%) |
Sep 25, 2007 | 17.77 | 17.84 | 17.06 | 17.16 | 349,990 | -0.71(-3.97%) |
Sep 24, 2007 | 17.84 | 18.02 | 17.68 | 17.87 | 190,530 | +0.00(+0.00%) |
Sep 21, 2007 | 18.68 | 18.70 | 17.75 | 17.87 | 684,779 | -0.63(-3.41%) |
Sep 20, 2007 | 18.40 | 18.55 | 18.29 | 18.50 | 461,418 | +0.32(+1.76%) |
Sep 19, 2007 | 18.22 | 18.30 | 18.15 | 18.18 | 799,234 | +0.00(+0.00%) |
Sep 18, 2007 | 18.17 | 18.31 | 18.05 | 18.18 | 1,373,618 | +0.13(+0.72%) |
Sep 17, 2007 | 18.14 | 18.24 | 17.83 | 18.05 | 416,159 | -0.18(-0.99%) |
Sep 14, 2007 | 17.76 | 18.27 | 17.61 | 18.23 | 384,291 | +0.33(+1.84%) |
Sep 13, 2007 | 17.59 | 18.10 | 17.30 | 17.90 | 319,693 | +0.48(+2.76%) |
Sep 12, 2007 | 17.45 | 17.70 | 17.31 | 17.42 | 149,793 | -0.06(-0.34%) |
Sep 11, 2007 | 17.14 | 17.50 | 16.96 | 17.48 | 283,433 | +0.49(+2.88%) |
Sep 10, 2007 | 17.29 | 17.37 | 16.95 | 16.99 | 244,478 | -0.21(-1.22%) |
Sep 07, 2007 | 17.00 | 17.30 | 17.00 | 17.20 | 250,175 | -0.10(-0.58%) |
Sep 06, 2007 | 17.30 | 17.32 | 16.95 | 17.30 | 267,337 | +0.05(+0.29%) |
Sep 05, 2007 | 17.45 | 17.70 | 17.06 | 17.25 | 420,223 | -0.30(-1.71%) |