Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.29 | 14.29 | 13.81 | 13.95 | 76,579 | -0.17(-1.22%) |
Nov 29, 2007 | 14.14 | 14.14 | 13.98 | 14.12 | 40,974 | -0.02(-0.16%) |
Nov 28, 2007 | 14.02 | 14.33 | 13.96 | 14.14 | 63,230 | +0.23(+1.63%) |
Nov 27, 2007 | 13.86 | 13.98 | 13.70 | 13.92 | 83,203 | +0.06(+0.40%) |
Nov 26, 2007 | 13.80 | 13.97 | 13.70 | 13.86 | 48,766 | +0.04(+0.28%) |
Nov 23, 2007 | 13.88 | 13.92 | 13.82 | 13.82 | 8,386 | +0.04(+0.29%) |
Nov 21, 2007 | 13.65 | 13.80 | 13.65 | 13.78 | 48,333 | -0.02(-0.11%) |
Nov 20, 2007 | 13.73 | 13.94 | 13.60 | 13.80 | 61,473 | +0.01(+0.05%) |
Nov 19, 2007 | 14.13 | 14.69 | 13.66 | 13.79 | 50,519 | -0.53(-3.71%) |
Nov 16, 2007 | 14.43 | 14.70 | 14.17 | 14.32 | 80,822 | -0.08(-0.55%) |
Nov 15, 2007 | 14.39 | 14.88 | 14.34 | 14.40 | 81,927 | +0.00(+0.00%) |
Nov 14, 2007 | 14.59 | 14.59 | 14.25 | 14.40 | 86,179 | -0.08(-0.54%) |
Nov 13, 2007 | 14.22 | 14.49 | 13.92 | 14.48 | 84,114 | +0.38(+2.67%) |
Nov 12, 2007 | 14.47 | 14.71 | 14.07 | 14.10 | 47,672 | -0.43(-2.98%) |
Nov 09, 2007 | 13.95 | 14.55 | 13.95 | 14.54 | 38,901 | -0.03(-0.18%) |
Nov 08, 2007 | 14.04 | 14.56 | 13.85 | 14.56 | 100,171 | +0.52(+3.71%) |
Nov 07, 2007 | 14.85 | 15.01 | 14.01 | 14.04 | 103,396 | -0.98(-6.53%) |
Nov 06, 2007 | 14.84 | 15.05 | 14.51 | 15.02 | 88,553 | +0.25(+1.67%) |
Nov 05, 2007 | 14.40 | 14.82 | 14.10 | 14.78 | 51,971 | +0.07(+0.50%) |
Nov 02, 2007 | 14.19 | 14.70 | 13.70 | 14.70 | 65,638 | +0.60(+4.25%) |
Nov 01, 2007 | 14.77 | 14.99 | 14.04 | 14.10 | 66,625 | -0.73(-4.92%) |
Oct 31, 2007 | 14.82 | 15.04 | 14.65 | 14.83 | 84,722 | +0.13(+0.92%) |
Oct 30, 2007 | 15.47 | 15.47 | 14.67 | 14.70 | 46,226 | -0.81(-5.24%) |
Oct 29, 2007 | 15.18 | 15.64 | 15.15 | 15.51 | 55,715 | +0.46(+3.03%) |
Oct 26, 2007 | 15.27 | 15.28 | 14.60 | 15.05 | 76,129 | +0.03(+0.21%) |
Oct 25, 2007 | 14.78 | 15.46 | 14.68 | 15.02 | 94,329 | +0.23(+1.58%) |
Oct 24, 2007 | 13.92 | 15.19 | 13.90 | 14.79 | 195,280 | +1.02(+7.40%) |
Oct 23, 2007 | 13.92 | 13.97 | 13.33 | 13.77 | 129,481 | +1.21(+9.61%) |
Oct 22, 2007 | 12.03 | 12.88 | 11.45 | 12.56 | 120,278 | +0.20(+1.58%) |
Oct 19, 2007 | 13.07 | 13.18 | 12.32 | 12.37 | 76,234 | -0.72(-5.49%) |
Oct 18, 2007 | 12.94 | 13.23 | 12.29 | 13.08 | 344,425 | +0.03(+0.26%) |
Oct 17, 2007 | 12.93 | 13.07 | 12.67 | 13.05 | 27,465 | +0.18(+1.40%) |
Oct 16, 2007 | 12.80 | 12.91 | 12.68 | 12.87 | 58,274 | -0.16(-1.21%) |
Oct 15, 2007 | 13.23 | 13.23 | 12.94 | 13.03 | 29,015 | -0.28(-2.11%) |
Oct 12, 2007 | 12.93 | 13.40 | 12.85 | 13.31 | 103,049 | +0.36(+2.79%) |
Oct 11, 2007 | 13.12 | 13.15 | 12.80 | 12.95 | 40,547 | -0.08(-0.64%) |
Oct 10, 2007 | 12.76 | 13.11 | 12.47 | 13.03 | 60,535 | +0.20(+1.52%) |
Oct 09, 2007 | 12.98 | 12.98 | 12.35 | 12.84 | 69,246 | -0.16(-1.21%) |
Oct 08, 2007 | 13.43 | 13.47 | 12.85 | 12.99 | 34,167 | -0.51(-3.77%) |
Oct 05, 2007 | 13.59 | 13.73 | 13.31 | 13.50 | 79,557 | +0.08(+0.59%) |
Oct 04, 2007 | 13.52 | 13.58 | 13.33 | 13.42 | 44,197 | -0.01(-0.08%) |
Oct 03, 2007 | 13.52 | 13.62 | 13.30 | 13.44 | 51,193 | -0.05(-0.35%) |
Oct 02, 2007 | 13.49 | 13.69 | 13.31 | 13.48 | 108,519 | -0.03(-0.23%) |
Oct 01, 2007 | 13.13 | 13.63 | 13.13 | 13.51 | 67,447 | +0.45(+3.44%) |
Sep 28, 2007 | 13.46 | 13.46 | 12.83 | 13.06 | 89,110 | -0.27(-2.04%) |
Sep 27, 2007 | 13.11 | 13.38 | 13.11 | 13.34 | 34,936 | +0.28(+2.11%) |
Sep 26, 2007 | 12.79 | 13.13 | 12.70 | 13.06 | 43,917 | +0.38(+3.03%) |
Sep 25, 2007 | 12.57 | 12.73 | 12.36 | 12.68 | 37,627 | +0.01(+0.05%) |
Sep 24, 2007 | 12.46 | 12.88 | 12.35 | 12.67 | 68,652 | +0.24(+1.90%) |
Sep 21, 2007 | 12.77 | 12.77 | 12.38 | 12.43 | 98,636 | -0.20(-1.56%) |
Sep 20, 2007 | 12.72 | 13.00 | 12.52 | 12.63 | 69,099 | -0.16(-1.25%) |
Sep 19, 2007 | 12.48 | 12.85 | 12.35 | 12.79 | 112,255 | +0.38(+3.08%) |
Sep 18, 2007 | 11.85 | 12.43 | 11.78 | 12.41 | 78,915 | +0.58(+4.88%) |
Sep 17, 2007 | 11.94 | 12.08 | 11.71 | 11.83 | 42,475 | -0.12(-1.01%) |
Sep 14, 2007 | 11.74 | 12.22 | 11.65 | 11.95 | 69,144 | +0.04(+0.36%) |
Sep 13, 2007 | 11.90 | 12.15 | 11.85 | 11.91 | 27,418 | -0.04(-0.34%) |
Sep 12, 2007 | 11.73 | 11.95 | 11.70 | 11.95 | 116,859 | +0.35(+3.00%) |
Sep 11, 2007 | 11.26 | 11.63 | 11.11 | 11.60 | 113,856 | +0.27(+2.40%) |
Sep 10, 2007 | 11.45 | 11.65 | 11.10 | 11.33 | 70,124 | -0.11(-0.98%) |
Sep 07, 2007 | 11.31 | 11.71 | 11.22 | 11.44 | 80,243 | +0.02(+0.18%) |
Sep 06, 2007 | 11.75 | 11.75 | 11.41 | 11.42 | 63,593 | -0.34(-2.86%) |
Sep 05, 2007 | 11.48 | 11.88 | 11.46 | 11.76 | 93,850 | +0.09(+0.79%) |