Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.83 | 13.26 | 12.69 | 12.74 | 196,681 | +0.12(+0.95%) |
Nov 29, 2007 | 12.66 | 12.72 | 12.43 | 12.62 | 146,214 | -0.08(-0.67%) |
Nov 28, 2007 | 12.60 | 12.83 | 12.44 | 12.71 | 260,754 | +0.27(+2.16%) |
Nov 27, 2007 | 12.45 | 12.59 | 12.17 | 12.44 | 163,749 | +0.07(+0.57%) |
Nov 26, 2007 | 12.98 | 13.01 | 12.28 | 12.37 | 182,273 | -0.68(-5.20%) |
Nov 23, 2007 | 12.80 | 13.22 | 12.80 | 13.05 | 148,053 | +0.29(+2.27%) |
Nov 21, 2007 | 13.11 | 13.19 | 12.74 | 12.76 | 201,929 | -0.47(-3.53%) |
Nov 20, 2007 | 13.17 | 13.32 | 12.88 | 13.22 | 199,384 | +0.04(+0.32%) |
Nov 19, 2007 | 13.37 | 13.40 | 13.05 | 13.18 | 168,982 | -0.36(-2.66%) |
Nov 16, 2007 | 13.58 | 13.73 | 13.37 | 13.54 | 206,030 | +0.01(+0.10%) |
Nov 15, 2007 | 13.39 | 13.68 | 13.33 | 13.53 | 227,099 | +0.03(+0.21%) |
Nov 14, 2007 | 13.64 | 13.78 | 13.38 | 13.50 | 219,749 | -0.03(-0.21%) |
Nov 13, 2007 | 13.07 | 13.53 | 12.91 | 13.53 | 191,182 | +0.72(+5.63%) |
Nov 12, 2007 | 12.53 | 13.20 | 12.40 | 12.81 | 202,070 | +0.24(+1.91%) |
Nov 09, 2007 | 12.44 | 12.95 | 12.11 | 12.57 | 324,153 | -0.20(-1.55%) |
Nov 08, 2007 | 12.69 | 13.01 | 12.43 | 12.76 | 227,665 | +0.20(+1.58%) |
Nov 07, 2007 | 13.19 | 13.28 | 12.55 | 12.57 | 183,263 | -0.81(-6.03%) |
Nov 06, 2007 | 12.98 | 13.41 | 12.56 | 13.37 | 216,777 | +0.42(+3.22%) |
Nov 05, 2007 | 12.81 | 13.22 | 12.45 | 12.96 | 160,921 | +0.03(+0.22%) |
Nov 02, 2007 | 13.03 | 13.15 | 12.71 | 12.93 | 155,547 | +0.06(+0.49%) |
Nov 01, 2007 | 13.33 | 13.61 | 12.82 | 12.86 | 285,925 | -0.74(-5.46%) |
Oct 31, 2007 | 13.61 | 13.83 | 13.34 | 13.61 | 200,798 | +0.08(+0.58%) |
Oct 30, 2007 | 13.68 | 13.81 | 13.44 | 13.53 | 98,702 | -0.26(-1.90%) |
Oct 29, 2007 | 13.82 | 14.02 | 13.59 | 13.79 | 279,703 | -0.01(-0.10%) |
Oct 26, 2007 | 13.46 | 13.93 | 13.21 | 13.80 | 265,845 | +0.54(+4.11%) |
Oct 25, 2007 | 13.21 | 13.59 | 13.15 | 13.26 | 191,606 | +0.07(+0.54%) |
Oct 24, 2007 | 13.46 | 13.54 | 12.96 | 13.19 | 178,172 | -0.35(-2.56%) |
Oct 23, 2007 | 13.78 | 13.84 | 13.25 | 13.54 | 184,819 | -0.09(-0.67%) |
Oct 22, 2007 | 13.13 | 13.85 | 13.13 | 13.63 | 179,162 | +0.33(+2.45%) |
Oct 19, 2007 | 13.88 | 13.94 | 13.30 | 13.30 | 203,767 | -0.59(-4.27%) |
Oct 18, 2007 | 14.18 | 14.43 | 13.90 | 13.90 | 141,831 | -0.40(-2.77%) |
Oct 17, 2007 | 14.37 | 14.58 | 14.14 | 14.29 | 113,974 | +0.03(+0.20%) |
Oct 16, 2007 | 14.12 | 14.55 | 14.09 | 14.26 | 124,014 | +0.13(+0.95%) |
Oct 15, 2007 | 14.19 | 14.29 | 14.00 | 14.13 | 180,435 | -0.03(-0.20%) |
Oct 12, 2007 | 14.11 | 14.38 | 13.86 | 14.16 | 213,241 | +0.04(+0.30%) |
Oct 11, 2007 | 14.41 | 14.67 | 14.09 | 14.12 | 223,706 | -0.25(-1.77%) |
Oct 10, 2007 | 15.02 | 15.05 | 14.37 | 14.37 | 171,951 | -0.65(-4.33%) |
Oct 09, 2007 | 14.83 | 15.15 | 14.63 | 15.02 | 137,306 | +0.21(+1.38%) |
Oct 08, 2007 | 14.85 | 15.05 | 14.70 | 14.82 | 133,346 | -0.04(-0.29%) |
Oct 05, 2007 | 14.21 | 14.98 | 14.08 | 14.86 | 177,465 | +0.83(+5.90%) |
Oct 04, 2007 | 14.24 | 14.26 | 13.93 | 14.03 | 158,941 | -0.18(-1.29%) |
Oct 03, 2007 | 14.36 | 14.42 | 14.00 | 14.21 | 201,363 | -0.23(-1.61%) |
Oct 02, 2007 | 13.93 | 14.55 | 13.86 | 14.45 | 195,283 | +0.59(+4.23%) |
Oct 01, 2007 | 13.58 | 13.99 | 13.44 | 13.86 | 264,572 | +0.28(+2.08%) |
Sep 28, 2007 | 13.68 | 13.72 | 13.28 | 13.58 | 270,511 | -0.14(-1.03%) |
Sep 27, 2007 | 13.83 | 13.83 | 13.36 | 13.72 | 289,460 | -0.09(-0.67%) |
Sep 26, 2007 | 13.74 | 14.41 | 13.70 | 13.81 | 219,181 | +0.18(+1.35%) |
Sep 25, 2007 | 13.44 | 14.41 | 12.40 | 13.63 | 617,807 | -1.08(-7.36%) |
Sep 24, 2007 | 15.10 | 15.28 | 14.64 | 14.71 | 152,719 | -0.47(-3.12%) |
Sep 21, 2007 | 15.34 | 15.56 | 15.18 | 15.18 | 223,564 | -0.01(-0.09%) |
Sep 20, 2007 | 15.33 | 15.49 | 14.98 | 15.20 | 69,006 | -0.18(-1.15%) |
Sep 19, 2007 | 15.05 | 15.45 | 14.79 | 15.37 | 164,315 | +0.55(+3.72%) |
Sep 18, 2007 | 13.88 | 14.97 | 13.74 | 14.82 | 205,040 | +0.99(+7.16%) |
Sep 17, 2007 | 14.16 | 14.16 | 13.62 | 13.83 | 281,824 | -0.27(-1.91%) |
Sep 14, 2007 | 13.75 | 14.17 | 13.61 | 14.10 | 117,226 | +0.20(+1.42%) |
Sep 13, 2007 | 14.02 | 14.07 | 13.81 | 13.90 | 179,445 | -0.07(-0.51%) |
Sep 12, 2007 | 14.10 | 14.24 | 13.87 | 13.97 | 125,569 | -0.15(-1.05%) |
Sep 11, 2007 | 13.98 | 14.28 | 13.84 | 14.12 | 218,049 | +0.19(+1.37%) |
Sep 10, 2007 | 14.14 | 14.15 | 13.73 | 13.93 | 94,742 | -0.11(-0.76%) |
Sep 07, 2007 | 14.23 | 14.23 | 13.83 | 14.04 | 145,790 | -0.45(-3.08%) |
Sep 06, 2007 | 14.65 | 14.65 | 14.21 | 14.48 | 105,206 | -0.15(-1.01%) |
Sep 05, 2007 | 14.86 | 14.99 | 14.58 | 14.63 | 100,116 | -0.33(-2.22%) |