Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.58 | 17.39 | 16.58 | 17.16 | 270,750 | +1.20(+7.53%) |
Nov 29, 2007 | 16.26 | 16.35 | 15.75 | 15.96 | 115,302 | -0.42(-2.59%) |
Nov 28, 2007 | 15.67 | 16.41 | 15.56 | 16.38 | 164,317 | +0.70(+4.47%) |
Nov 27, 2007 | 15.81 | 16.12 | 15.28 | 15.68 | 139,576 | -0.19(-1.21%) |
Nov 26, 2007 | 16.20 | 16.46 | 15.78 | 15.87 | 133,819 | -0.37(-2.26%) |
Nov 23, 2007 | 16.07 | 16.44 | 15.91 | 16.24 | 38,745 | +0.26(+1.61%) |
Nov 21, 2007 | 16.29 | 16.83 | 15.88 | 15.98 | 131,565 | -0.34(-2.09%) |
Nov 20, 2007 | 15.91 | 16.41 | 15.44 | 16.32 | 261,102 | +0.31(+1.93%) |
Nov 19, 2007 | 16.95 | 16.98 | 15.87 | 16.02 | 151,246 | -1.14(-6.67%) |
Nov 16, 2007 | 17.41 | 17.58 | 16.70 | 17.16 | 135,219 | -0.25(-1.44%) |
Nov 15, 2007 | 17.45 | 17.63 | 17.09 | 17.41 | 93,050 | -0.12(-0.66%) |
Nov 14, 2007 | 17.73 | 18.07 | 17.32 | 17.53 | 118,725 | -0.12(-0.69%) |
Nov 13, 2007 | 17.33 | 17.83 | 16.52 | 17.65 | 219,245 | +0.46(+2.69%) |
Nov 12, 2007 | 17.26 | 18.26 | 17.01 | 17.18 | 189,369 | -0.11(-0.63%) |
Nov 09, 2007 | 16.64 | 17.38 | 16.02 | 17.29 | 295,024 | +0.39(+2.28%) |
Nov 08, 2007 | 16.07 | 17.17 | 15.66 | 16.91 | 198,550 | +0.98(+6.17%) |
Nov 07, 2007 | 16.70 | 16.77 | 15.71 | 15.93 | 186,257 | -0.98(-5.78%) |
Nov 06, 2007 | 16.48 | 17.06 | 15.73 | 16.90 | 249,743 | +0.42(+2.57%) |
Nov 05, 2007 | 16.84 | 16.88 | 16.38 | 16.48 | 100,831 | -0.55(-3.21%) |
Nov 02, 2007 | 17.22 | 17.26 | 16.54 | 17.02 | 133,819 | -0.01(-0.04%) |
Nov 01, 2007 | 17.61 | 17.95 | 16.96 | 17.03 | 209,131 | -0.98(-5.42%) |
Oct 31, 2007 | 17.54 | 18.59 | 17.54 | 18.01 | 265,459 | +0.50(+2.86%) |
Oct 30, 2007 | 17.44 | 18.10 | 17.34 | 17.51 | 151,713 | +0.02(+0.11%) |
Oct 29, 2007 | 17.45 | 18.32 | 17.29 | 17.49 | 227,492 | +0.05(+0.29%) |
Oct 26, 2007 | 17.35 | 17.67 | 16.98 | 17.44 | 340,149 | +0.57(+3.35%) |
Oct 25, 2007 | 17.03 | 18.51 | 16.32 | 16.87 | 381,540 | +1.32(+8.52%) |
Oct 24, 2007 | 16.51 | 16.59 | 14.94 | 15.55 | 211,465 | -0.94(-5.73%) |
Oct 23, 2007 | 15.76 | 16.54 | 15.37 | 16.49 | 263,592 | +0.86(+5.51%) |
Oct 22, 2007 | 14.86 | 15.80 | 14.72 | 15.63 | 89,472 | +0.47(+3.09%) |
Oct 19, 2007 | 15.99 | 15.99 | 15.04 | 15.16 | 146,734 | -0.86(-5.38%) |
Oct 18, 2007 | 15.65 | 16.34 | 15.65 | 16.02 | 98,808 | +0.33(+2.13%) |
Oct 17, 2007 | 16.32 | 16.37 | 15.51 | 15.69 | 147,512 | -0.42(-2.59%) |
Oct 16, 2007 | 16.28 | 16.51 | 16.09 | 16.11 | 83,092 | -0.17(-1.07%) |
Oct 15, 2007 | 16.75 | 16.75 | 16.13 | 16.28 | 110,789 | -0.49(-2.95%) |
Oct 12, 2007 | 16.60 | 16.81 | 16.50 | 16.77 | 120,125 | +0.11(+0.66%) |
Oct 11, 2007 | 16.84 | 17.27 | 16.55 | 16.66 | 166,962 | -0.08(-0.50%) |
Oct 10, 2007 | 17.01 | 17.02 | 16.54 | 16.75 | 122,771 | -0.23(-1.36%) |
Oct 09, 2007 | 16.72 | 17.26 | 16.59 | 16.98 | 156,070 | +0.27(+1.62%) |
Oct 08, 2007 | 17.50 | 17.64 | 16.63 | 16.71 | 215,044 | -0.80(-4.55%) |
Oct 05, 2007 | 17.42 | 17.56 | 17.18 | 17.51 | 256,745 | +0.21(+1.19%) |
Oct 04, 2007 | 16.49 | 17.62 | 16.36 | 17.30 | 314,786 | +0.94(+5.73%) |
Oct 03, 2007 | 16.16 | 16.57 | 15.51 | 16.36 | 293,624 | +0.18(+1.11%) |
Oct 02, 2007 | 15.87 | 16.22 | 15.42 | 16.18 | 187,657 | +0.40(+2.57%) |
Oct 01, 2007 | 15.01 | 16.14 | 15.01 | 15.78 | 182,989 | +0.80(+5.37%) |
Sep 28, 2007 | 15.07 | 15.30 | 14.76 | 14.97 | 185,790 | -0.10(-0.64%) |
Sep 27, 2007 | 15.03 | 15.35 | 14.86 | 15.07 | 115,146 | +0.08(+0.56%) |
Sep 26, 2007 | 14.49 | 15.03 | 14.45 | 14.99 | 185,168 | +0.34(+2.33%) |
Sep 25, 2007 | 14.69 | 14.74 | 14.37 | 14.65 | 93,984 | -0.11(-0.74%) |
Sep 24, 2007 | 14.65 | 15.01 | 14.60 | 14.76 | 204,151 | +0.10(+0.70%) |
Sep 21, 2007 | 14.81 | 14.90 | 14.57 | 14.65 | 195,749 | -0.02(-0.13%) |
Sep 20, 2007 | 14.88 | 15.06 | 14.56 | 14.67 | 227,181 | -0.28(-1.85%) |
Sep 19, 2007 | 15.23 | 15.67 | 14.74 | 14.95 | 264,681 | -0.13(-0.90%) |
Sep 18, 2007 | 13.98 | 15.08 | 13.81 | 15.08 | 197,460 | +1.15(+8.26%) |
Sep 17, 2007 | 13.90 | 14.21 | 13.70 | 13.93 | 250,366 | +0.04(+0.32%) |
Sep 14, 2007 | 13.77 | 13.95 | 13.53 | 13.89 | 102,231 | -0.03(-0.18%) |
Sep 13, 2007 | 13.38 | 14.02 | 13.19 | 13.91 | 158,871 | +0.58(+4.39%) |
Sep 12, 2007 | 13.65 | 13.99 | 13.29 | 13.33 | 143,155 | -0.35(-2.54%) |
Sep 11, 2007 | 13.52 | 13.77 | 13.30 | 13.68 | 180,655 | +0.21(+1.58%) |
Sep 10, 2007 | 13.53 | 13.62 | 13.17 | 13.46 | 225,780 | +0.02(+0.14%) |
Sep 07, 2007 | 13.69 | 13.69 | 13.24 | 13.44 | 105,810 | -0.47(-3.37%) |
Sep 06, 2007 | 13.96 | 14.26 | 13.91 | 13.91 | 83,092 | +0.00(+0.00%) |
Sep 05, 2007 | 14.28 | 14.49 | 13.85 | 13.91 | 140,354 | -0.51(-3.56%) |