Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.36 | 15.66 | 15.07 | 15.37 | 1,488,599 | +0.46(+3.09%) |
Nov 29, 2007 | 13.53 | 15.50 | 13.40 | 14.91 | 1,025,218 | +1.31(+9.63%) |
Nov 28, 2007 | 12.95 | 13.79 | 12.83 | 13.60 | 548,742 | +0.70(+5.43%) |
Nov 27, 2007 | 12.75 | 13.05 | 12.34 | 12.90 | 436,270 | +0.11(+0.86%) |
Nov 26, 2007 | 12.67 | 13.35 | 12.67 | 12.79 | 406,848 | -0.02(-0.16%) |
Nov 23, 2007 | 12.50 | 12.85 | 11.97 | 12.81 | 368,928 | +0.24(+1.91%) |
Nov 21, 2007 | 13.26 | 13.32 | 12.56 | 12.57 | 608,121 | -0.82(-6.16%) |
Nov 20, 2007 | 14.12 | 14.47 | 12.82 | 13.39 | 714,225 | -0.76(-5.34%) |
Nov 19, 2007 | 14.48 | 14.81 | 14.01 | 14.15 | 531,404 | -0.48(-3.28%) |
Nov 16, 2007 | 14.66 | 14.94 | 14.28 | 14.63 | 326,365 | +0.07(+0.48%) |
Nov 15, 2007 | 14.65 | 15.00 | 14.41 | 14.56 | 623,319 | -0.06(-0.41%) |
Nov 14, 2007 | 15.15 | 15.48 | 14.58 | 14.62 | 546,371 | -0.41(-2.73%) |
Nov 13, 2007 | 14.45 | 15.36 | 14.29 | 15.03 | 1,242,747 | +0.41(+2.80%) |
Nov 12, 2007 | 15.98 | 15.98 | 14.22 | 14.62 | 1,436,000 | -2.06(-12.35%) |
Nov 09, 2007 | 17.19 | 17.25 | 16.50 | 16.68 | 801,857 | -0.79(-4.52%) |
Nov 08, 2007 | 18.95 | 19.03 | 15.75 | 17.47 | 1,786,909 | -1.58(-8.29%) |
Nov 07, 2007 | 18.99 | 19.75 | 18.56 | 19.05 | 958,760 | +0.19(+1.01%) |
Nov 06, 2007 | 18.85 | 19.24 | 18.29 | 18.86 | 816,532 | -0.04(-0.21%) |
Nov 05, 2007 | 18.30 | 19.35 | 18.22 | 18.90 | 967,666 | +0.40(+2.16%) |
Nov 02, 2007 | 18.40 | 18.75 | 18.22 | 18.50 | 408,286 | +0.20(+1.09%) |
Nov 01, 2007 | 19.00 | 19.02 | 18.20 | 18.30 | 601,657 | -0.69(-3.63%) |
Oct 31, 2007 | 18.45 | 19.28 | 18.40 | 18.99 | 639,771 | +0.69(+3.77%) |
Oct 30, 2007 | 19.00 | 19.04 | 18.05 | 18.30 | 1,177,721 | -0.78(-4.09%) |
Oct 29, 2007 | 18.40 | 19.82 | 18.10 | 19.08 | 2,127,974 | +1.65(+9.47%) |
Oct 26, 2007 | 16.50 | 17.46 | 16.50 | 17.43 | 694,502 | +1.14(+7.00%) |
Oct 25, 2007 | 15.95 | 17.45 | 15.40 | 16.29 | 1,366,460 | +0.80(+5.16%) |
Oct 24, 2007 | 15.77 | 15.92 | 15.27 | 15.49 | 619,707 | -0.43(-2.70%) |
Oct 23, 2007 | 15.23 | 15.93 | 15.23 | 15.92 | 961,084 | +0.60(+3.92%) |
Oct 22, 2007 | 15.77 | 15.89 | 15.22 | 15.32 | 704,900 | -0.34(-2.17%) |
Oct 19, 2007 | 16.28 | 16.49 | 15.61 | 15.66 | 423,535 | -0.60(-3.69%) |
Oct 18, 2007 | 16.20 | 16.67 | 16.17 | 16.26 | 386,473 | +0.06(+0.37%) |
Oct 17, 2007 | 16.08 | 16.70 | 15.90 | 16.20 | 730,485 | +0.65(+4.18%) |
Oct 16, 2007 | 15.71 | 15.89 | 15.30 | 15.55 | 254,033 | -0.13(-0.83%) |
Oct 15, 2007 | 15.95 | 16.40 | 15.46 | 15.68 | 661,160 | -0.05(-0.32%) |
Oct 12, 2007 | 15.23 | 15.79 | 15.22 | 15.73 | 308,071 | +0.57(+3.76%) |
Oct 11, 2007 | 15.22 | 15.91 | 15.00 | 15.16 | 499,187 | -0.12(-0.79%) |
Oct 10, 2007 | 15.31 | 15.45 | 15.15 | 15.28 | 420,093 | +0.19(+1.26%) |
Oct 09, 2007 | 15.26 | 15.83 | 15.09 | 15.09 | 605,025 | -0.11(-0.72%) |
Oct 08, 2007 | 14.10 | 15.62 | 14.10 | 15.20 | 664,176 | +1.04(+7.34%) |
Oct 05, 2007 | 14.19 | 14.32 | 14.01 | 14.16 | 228,648 | +0.11(+0.78%) |
Oct 04, 2007 | 13.91 | 14.33 | 13.91 | 14.05 | 259,160 | +0.21(+1.52%) |
Oct 03, 2007 | 14.25 | 14.27 | 13.81 | 13.84 | 285,221 | -0.34(-2.40%) |
Oct 02, 2007 | 14.18 | 14.29 | 14.11 | 14.18 | 221,617 | +0.06(+0.42%) |
Oct 01, 2007 | 14.30 | 14.31 | 14.00 | 14.12 | 296,339 | +0.01(+0.07%) |
Sep 28, 2007 | 14.29 | 14.36 | 13.90 | 14.11 | 226,792 | +0.04(+0.29%) |
Sep 27, 2007 | 13.79 | 14.40 | 13.75 | 14.07 | 469,805 | +0.37(+2.70%) |
Sep 26, 2007 | 13.60 | 14.45 | 13.57 | 13.70 | 752,005 | +0.20(+1.48%) |
Sep 25, 2007 | 13.81 | 13.83 | 13.30 | 13.50 | 542,411 | -0.40(-2.88%) |
Sep 24, 2007 | 13.34 | 14.23 | 13.34 | 13.90 | 555,862 | +0.71(+5.38%) |
Sep 21, 2007 | 13.00 | 13.53 | 12.97 | 13.19 | 362,194 | +0.35(+2.73%) |
Sep 20, 2007 | 12.82 | 13.60 | 12.75 | 12.84 | 415,042 | -0.04(-0.31%) |
Sep 19, 2007 | 13.52 | 13.85 | 12.76 | 12.88 | 736,944 | -0.57(-4.27%) |
Sep 18, 2007 | 12.05 | 14.00 | 11.87 | 13.46 | 1,604,370 | +1.46(+12.12%) |
Sep 17, 2007 | 12.15 | 12.38 | 11.81 | 12.00 | 317,477 | -0.01(-0.08%) |
Sep 14, 2007 | 11.03 | 12.22 | 11.00 | 12.01 | 470,755 | +0.93(+8.39%) |
Sep 13, 2007 | 11.26 | 11.29 | 11.03 | 11.08 | 146,770 | -0.09(-0.81%) |
Sep 12, 2007 | 11.17 | 11.25 | 11.03 | 11.17 | 146,829 | -0.02(-0.18%) |
Sep 11, 2007 | 10.63 | 11.23 | 10.50 | 11.19 | 222,197 | +0.66(+6.27%) |
Sep 10, 2007 | 11.01 | 11.08 | 10.41 | 10.53 | 305,847 | -0.38(-3.48%) |
Sep 07, 2007 | 11.15 | 11.15 | 10.90 | 10.91 | 145,492 | -0.28(-2.50%) |
Sep 06, 2007 | 11.04 | 11.40 | 11.01 | 11.19 | 209,733 | +0.19(+1.73%) |
Sep 05, 2007 | 11.00 | 11.25 | 10.92 | 11.00 | 227,180 | +0.02(+0.18%) |