Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.09 | 15.24 | 14.69 | 14.96 | 101,179 | +0.15(+1.04%) |
Nov 29, 2007 | 15.23 | 15.28 | 14.78 | 14.81 | 66,393 | -0.45(-2.95%) |
Nov 28, 2007 | 14.81 | 15.33 | 14.81 | 15.26 | 94,816 | +0.73(+4.99%) |
Nov 27, 2007 | 14.42 | 14.70 | 13.88 | 14.53 | 92,383 | +0.20(+1.37%) |
Nov 26, 2007 | 15.04 | 15.04 | 14.27 | 14.34 | 113,467 | -0.70(-4.65%) |
Nov 23, 2007 | 14.79 | 15.24 | 14.75 | 15.04 | 36,057 | +0.39(+2.64%) |
Nov 21, 2007 | 14.79 | 15.04 | 14.46 | 14.65 | 85,706 | -0.26(-1.74%) |
Nov 20, 2007 | 15.05 | 15.15 | 14.35 | 14.91 | 79,404 | -0.16(-1.05%) |
Nov 19, 2007 | 15.21 | 15.58 | 14.83 | 15.07 | 80,769 | -0.32(-2.07%) |
Nov 16, 2007 | 15.42 | 15.52 | 15.08 | 15.39 | 124,971 | +0.03(+0.17%) |
Nov 15, 2007 | 15.40 | 15.58 | 15.04 | 15.36 | 65,026 | -0.14(-0.92%) |
Nov 14, 2007 | 15.73 | 15.73 | 15.17 | 15.50 | 309,877 | -0.19(-1.22%) |
Nov 13, 2007 | 15.24 | 15.72 | 15.24 | 15.69 | 131,497 | +0.57(+3.75%) |
Nov 12, 2007 | 15.17 | 15.60 | 15.07 | 15.13 | 155,608 | -0.07(-0.49%) |
Nov 09, 2007 | 14.59 | 15.54 | 14.59 | 15.20 | 161,283 | +0.33(+2.24%) |
Nov 08, 2007 | 14.21 | 14.95 | 14.13 | 14.87 | 122,139 | +0.81(+5.76%) |
Nov 07, 2007 | 14.76 | 14.99 | 13.99 | 14.06 | 107,119 | -0.92(-6.12%) |
Nov 06, 2007 | 14.59 | 14.98 | 14.25 | 14.97 | 150,623 | +0.47(+3.21%) |
Nov 05, 2007 | 14.24 | 14.60 | 14.24 | 14.51 | 91,376 | +0.01(+0.04%) |
Nov 02, 2007 | 14.64 | 14.93 | 14.33 | 14.50 | 114,381 | +0.10(+0.66%) |
Nov 01, 2007 | 15.15 | 15.15 | 14.30 | 14.41 | 204,835 | -1.03(-6.69%) |
Oct 31, 2007 | 15.37 | 15.47 | 14.97 | 15.44 | 136,166 | +0.21(+1.39%) |
Oct 30, 2007 | 15.25 | 15.41 | 14.86 | 15.23 | 94,558 | -0.02(-0.14%) |
Oct 29, 2007 | 15.37 | 15.40 | 15.17 | 15.25 | 74,427 | +0.00(+0.00%) |
Oct 26, 2007 | 14.95 | 15.33 | 14.72 | 15.25 | 100,439 | +0.53(+3.64%) |
Oct 25, 2007 | 14.87 | 15.14 | 14.60 | 14.71 | 105,767 | -0.13(-0.89%) |
Oct 24, 2007 | 15.20 | 15.20 | 14.45 | 14.85 | 99,935 | -0.43(-2.84%) |
Oct 23, 2007 | 15.35 | 15.35 | 14.55 | 15.28 | 131,619 | +0.06(+0.42%) |
Oct 22, 2007 | 14.15 | 15.31 | 13.82 | 15.22 | 137,076 | +0.91(+6.33%) |
Oct 19, 2007 | 14.72 | 14.74 | 14.10 | 14.31 | 171,120 | -0.43(-2.91%) |
Oct 18, 2007 | 14.85 | 15.05 | 14.49 | 14.74 | 115,657 | -0.23(-1.56%) |
Oct 17, 2007 | 15.84 | 15.84 | 14.69 | 14.97 | 133,304 | -0.58(-3.71%) |
Oct 16, 2007 | 15.84 | 16.13 | 15.52 | 15.55 | 103,421 | -0.18(-1.14%) |
Oct 15, 2007 | 16.43 | 16.43 | 15.48 | 15.73 | 80,733 | -0.72(-4.38%) |
Oct 12, 2007 | 16.30 | 16.84 | 16.13 | 16.45 | 35,169 | +0.15(+0.94%) |
Oct 11, 2007 | 16.95 | 17.14 | 16.09 | 16.30 | 75,258 | -0.55(-3.27%) |
Oct 10, 2007 | 17.04 | 17.11 | 16.67 | 16.85 | 52,451 | -0.20(-1.15%) |
Oct 09, 2007 | 17.04 | 17.09 | 16.65 | 17.04 | 47,684 | +0.06(+0.37%) |
Oct 08, 2007 | 16.94 | 16.99 | 16.76 | 16.98 | 45,218 | +0.02(+0.13%) |
Oct 05, 2007 | 16.74 | 17.21 | 16.61 | 16.96 | 78,981 | +0.29(+1.72%) |
Oct 04, 2007 | 16.42 | 16.77 | 16.42 | 16.67 | 42,674 | +0.29(+1.78%) |
Oct 03, 2007 | 16.80 | 17.08 | 16.26 | 16.38 | 98,109 | -0.55(-3.25%) |
Oct 02, 2007 | 17.06 | 17.21 | 16.71 | 16.93 | 63,191 | -0.11(-0.62%) |
Oct 01, 2007 | 16.00 | 17.08 | 16.00 | 17.04 | 124,337 | +1.13(+7.09%) |
Sep 28, 2007 | 16.42 | 16.52 | 15.89 | 15.91 | 61,595 | -0.56(-3.38%) |
Sep 27, 2007 | 16.12 | 16.47 | 16.10 | 16.47 | 31,314 | +0.28(+1.73%) |
Sep 26, 2007 | 16.45 | 16.45 | 15.99 | 16.19 | 117,636 | -0.22(-1.32%) |
Sep 25, 2007 | 16.51 | 16.73 | 16.38 | 16.40 | 28,091 | -0.25(-1.49%) |
Sep 24, 2007 | 17.05 | 17.23 | 16.58 | 16.65 | 46,724 | -0.44(-2.57%) |
Sep 21, 2007 | 17.26 | 17.27 | 16.97 | 17.09 | 181,664 | -0.08(-0.49%) |
Sep 20, 2007 | 17.44 | 17.55 | 16.99 | 17.18 | 62,207 | -0.39(-2.23%) |
Sep 19, 2007 | 17.16 | 17.72 | 17.09 | 17.57 | 165,077 | +0.60(+3.53%) |
Sep 18, 2007 | 15.81 | 17.14 | 15.37 | 16.97 | 216,509 | +1.21(+7.70%) |
Sep 17, 2007 | 15.80 | 15.96 | 15.56 | 15.76 | 214,832 | -0.06(-0.37%) |
Sep 14, 2007 | 16.06 | 16.06 | 15.68 | 15.81 | 64,750 | -0.41(-2.51%) |
Sep 13, 2007 | 15.97 | 16.40 | 15.81 | 16.22 | 48,630 | +0.37(+2.30%) |
Sep 12, 2007 | 16.27 | 16.34 | 15.76 | 15.86 | 45,278 | -0.48(-2.95%) |
Sep 11, 2007 | 15.90 | 16.38 | 15.90 | 16.34 | 65,113 | +0.56(+3.56%) |
Sep 10, 2007 | 15.92 | 16.01 | 15.34 | 15.78 | 67,983 | -0.01(-0.07%) |
Sep 07, 2007 | 16.18 | 16.32 | 15.76 | 15.79 | 84,286 | -0.72(-4.36%) |
Sep 06, 2007 | 16.55 | 16.76 | 16.32 | 16.51 | 41,902 | -0.01(-0.06%) |
Sep 05, 2007 | 16.67 | 16.73 | 16.35 | 16.52 | 71,242 | -0.29(-1.70%) |