Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.19 | 14.31 | 13.42 | 13.49 | 689,856 | +0.22(+1.64%) |
Nov 29, 2007 | 13.69 | 14.30 | 12.97 | 13.27 | 471,688 | -0.75(-5.35%) |
Nov 28, 2007 | 12.59 | 14.25 | 12.59 | 14.02 | 641,846 | +1.54(+12.33%) |
Nov 27, 2007 | 12.81 | 13.23 | 11.84 | 12.49 | 1,145,049 | -0.19(-1.48%) |
Nov 26, 2007 | 13.67 | 13.85 | 12.58 | 12.67 | 637,229 | -1.42(-10.08%) |
Nov 23, 2007 | 14.14 | 14.41 | 14.04 | 14.09 | 96,153 | +0.08(+0.56%) |
Nov 21, 2007 | 14.90 | 14.90 | 13.62 | 14.01 | 480,624 | -0.89(-5.96%) |
Nov 20, 2007 | 14.71 | 15.04 | 13.89 | 14.90 | 548,247 | +0.28(+1.89%) |
Nov 19, 2007 | 14.57 | 14.76 | 13.86 | 14.63 | 379,152 | -0.13(-0.87%) |
Nov 16, 2007 | 14.46 | 14.98 | 13.89 | 14.76 | 377,159 | +0.36(+2.47%) |
Nov 15, 2007 | 14.54 | 14.86 | 14.01 | 14.40 | 480,970 | -0.31(-2.08%) |
Nov 14, 2007 | 15.17 | 15.85 | 14.60 | 14.71 | 532,404 | -0.39(-2.61%) |
Nov 13, 2007 | 14.80 | 15.52 | 14.56 | 15.10 | 575,249 | +0.42(+2.89%) |
Nov 12, 2007 | 16.64 | 16.64 | 14.50 | 14.68 | 587,357 | -0.99(-6.30%) |
Nov 09, 2007 | 15.79 | 15.98 | 15.24 | 15.66 | 544,093 | -0.40(-2.52%) |
Nov 08, 2007 | 17.04 | 17.23 | 15.59 | 16.07 | 675,810 | -0.97(-5.68%) |
Nov 07, 2007 | 16.41 | 17.04 | 16.33 | 17.04 | 277,213 | -0.05(-0.29%) |
Nov 06, 2007 | 16.34 | 17.08 | 16.04 | 17.08 | 383,545 | +0.55(+3.34%) |
Nov 05, 2007 | 15.84 | 17.75 | 15.79 | 16.53 | 793,743 | +0.04(+0.24%) |
Nov 02, 2007 | 15.30 | 16.52 | 14.61 | 16.49 | 716,136 | +1.19(+7.81%) |
Nov 01, 2007 | 15.30 | 15.73 | 14.83 | 15.30 | 631,837 | -0.58(-3.67%) |
Oct 31, 2007 | 16.59 | 17.02 | 15.30 | 15.88 | 902,667 | -0.75(-4.51%) |
Oct 30, 2007 | 15.14 | 16.63 | 14.87 | 16.63 | 505,955 | +1.13(+7.32%) |
Oct 29, 2007 | 15.58 | 16.17 | 14.77 | 15.50 | 619,881 | +0.05(+0.32%) |
Oct 26, 2007 | 16.03 | 16.78 | 15.30 | 15.45 | 1,015,235 | -0.34(-2.13%) |
Oct 25, 2007 | 15.34 | 16.07 | 14.58 | 15.78 | 914,522 | +0.22(+1.39%) |
Oct 24, 2007 | 14.38 | 15.67 | 14.06 | 15.56 | 721,708 | +1.13(+7.87%) |
Oct 23, 2007 | 14.64 | 15.30 | 14.04 | 14.43 | 792,126 | +0.51(+3.69%) |
Oct 22, 2007 | 13.11 | 14.56 | 12.93 | 13.92 | 887,064 | +0.81(+6.17%) |
Oct 19, 2007 | 13.13 | 13.82 | 13.08 | 13.11 | 551,489 | -0.12(-0.90%) |
Oct 18, 2007 | 13.73 | 13.73 | 13.18 | 13.23 | 598,705 | -0.57(-4.15%) |
Oct 17, 2007 | 14.51 | 14.71 | 13.70 | 13.80 | 684,827 | -0.51(-3.59%) |
Oct 16, 2007 | 14.89 | 15.26 | 14.31 | 14.31 | 400,014 | -0.91(-5.97%) |
Oct 15, 2007 | 15.52 | 15.70 | 14.80 | 15.22 | 479,247 | -0.30(-1.91%) |
Oct 12, 2007 | 15.91 | 16.00 | 15.21 | 15.52 | 278,733 | -0.38(-2.36%) |
Oct 11, 2007 | 15.78 | 16.09 | 15.57 | 15.89 | 581,075 | +0.32(+2.03%) |
Oct 10, 2007 | 15.35 | 15.66 | 15.11 | 15.57 | 566,485 | +0.29(+1.87%) |
Oct 09, 2007 | 15.82 | 15.82 | 15.06 | 15.29 | 776,219 | -0.51(-3.25%) |
Oct 08, 2007 | 17.16 | 17.16 | 15.75 | 15.80 | 415,010 | -1.22(-7.19%) |
Oct 05, 2007 | 16.37 | 17.27 | 15.70 | 17.03 | 934,381 | +0.93(+5.76%) |
Oct 04, 2007 | 16.91 | 16.99 | 15.52 | 16.10 | 734,576 | -0.41(-2.51%) |
Oct 03, 2007 | 15.98 | 16.93 | 15.65 | 16.51 | 1,018,475 | +0.53(+3.34%) |
Oct 02, 2007 | 14.72 | 16.18 | 14.72 | 15.98 | 1,219,802 | +1.48(+10.21%) |
Oct 01, 2007 | 14.01 | 14.56 | 13.87 | 14.50 | 785,844 | +0.56(+4.04%) |
Sep 28, 2007 | 14.04 | 14.56 | 13.70 | 13.94 | 650,378 | +0.02(+0.14%) |
Sep 27, 2007 | 14.07 | 15.01 | 13.83 | 13.92 | 1,045,631 | -0.06(-0.42%) |
Sep 26, 2007 | 15.05 | 15.14 | 13.87 | 13.98 | 870,853 | -0.84(-5.66%) |
Sep 25, 2007 | 14.65 | 15.30 | 14.41 | 14.81 | 1,130,741 | -0.14(-0.92%) |
Sep 24, 2007 | 16.60 | 16.61 | 14.80 | 14.95 | 1,445,950 | -1.49(-9.06%) |
Sep 21, 2007 | 17.47 | 17.49 | 16.35 | 16.44 | 1,483,641 | -0.88(-5.07%) |
Sep 20, 2007 | 18.85 | 18.95 | 17.03 | 17.32 | 862,949 | -1.47(-7.83%) |
Sep 19, 2007 | 19.05 | 20.47 | 18.35 | 18.79 | 1,565,610 | -0.09(-0.47%) |
Sep 18, 2007 | 17.98 | 18.98 | 17.02 | 18.88 | 965,993 | +1.17(+6.63%) |
Sep 17, 2007 | 17.03 | 17.78 | 16.79 | 17.71 | 853,324 | +0.53(+3.10%) |
Sep 14, 2007 | 16.68 | 17.17 | 16.27 | 17.17 | 667,096 | +0.13(+0.75%) |
Sep 13, 2007 | 17.20 | 17.37 | 16.86 | 17.04 | 490,595 | -0.04(-0.23%) |
Sep 12, 2007 | 16.68 | 17.34 | 16.48 | 17.08 | 843,496 | +0.31(+1.82%) |
Sep 11, 2007 | 15.80 | 16.78 | 15.80 | 16.78 | 388,160 | +1.04(+6.58%) |
Sep 10, 2007 | 16.86 | 17.02 | 15.55 | 15.74 | 595,564 | -1.27(-7.48%) |
Sep 07, 2007 | 16.01 | 17.02 | 16.01 | 17.02 | 322,504 | +0.50(+3.05%) |
Sep 06, 2007 | 17.00 | 17.03 | 16.36 | 16.51 | 340,742 | -0.41(-2.45%) |
Sep 05, 2007 | 17.72 | 17.77 | 16.66 | 16.93 | 596,172 | -1.14(-6.34%) |