Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.26 | 13.33 | 13.05 | 13.30 | 1,028,752 | +0.22(+1.65%) |
Nov 29, 2007 | 13.00 | 13.20 | 12.91 | 13.08 | 610,577 | +0.00(+0.00%) |
Nov 28, 2007 | 12.64 | 13.10 | 12.61 | 13.08 | 963,411 | +0.56(+4.46%) |
Nov 27, 2007 | 12.54 | 12.69 | 12.40 | 12.52 | 823,212 | +0.01(+0.11%) |
Nov 26, 2007 | 12.81 | 12.84 | 12.49 | 12.51 | 705,435 | -0.28(-2.18%) |
Nov 23, 2007 | 12.61 | 12.83 | 12.51 | 12.79 | 291,923 | +0.28(+2.23%) |
Nov 21, 2007 | 12.68 | 12.72 | 12.47 | 12.51 | 1,168,569 | -0.24(-1.86%) |
Nov 20, 2007 | 12.80 | 12.99 | 12.52 | 12.75 | 1,253,542 | -0.03(-0.27%) |
Nov 19, 2007 | 13.18 | 13.18 | 12.74 | 12.78 | 1,008,588 | -0.32(-2.45%) |
Nov 16, 2007 | 13.15 | 13.21 | 12.91 | 13.10 | 1,240,419 | +0.02(+0.16%) |
Nov 15, 2007 | 13.30 | 13.35 | 12.99 | 13.08 | 1,111,988 | -0.25(-1.88%) |
Nov 14, 2007 | 13.55 | 13.57 | 13.29 | 13.33 | 1,334,713 | -0.12(-0.88%) |
Nov 13, 2007 | 13.46 | 13.53 | 13.30 | 13.45 | 2,100,820 | +0.25(+1.90%) |
Nov 12, 2007 | 13.79 | 13.79 | 13.05 | 13.20 | 2,744,438 | +0.20(+1.50%) |
Nov 09, 2007 | 12.74 | 13.25 | 12.04 | 13.00 | 3,401,860 | -1.10(-7.82%) |
Nov 08, 2007 | 13.97 | 14.11 | 13.63 | 14.11 | 1,417,534 | +0.23(+1.66%) |
Nov 07, 2007 | 14.13 | 14.29 | 13.86 | 13.88 | 690,946 | -0.49(-3.40%) |
Nov 06, 2007 | 14.32 | 14.37 | 13.95 | 14.37 | 735,788 | +0.03(+0.24%) |
Nov 05, 2007 | 14.54 | 14.54 | 14.18 | 14.33 | 871,094 | -0.26(-1.77%) |
Nov 02, 2007 | 14.83 | 14.83 | 14.42 | 14.59 | 644,528 | -0.25(-1.69%) |
Nov 01, 2007 | 14.90 | 14.97 | 14.62 | 14.84 | 1,243,786 | -0.12(-0.79%) |
Oct 31, 2007 | 14.70 | 14.98 | 14.65 | 14.96 | 1,039,497 | +0.36(+2.44%) |
Oct 30, 2007 | 14.51 | 14.74 | 14.45 | 14.60 | 562,583 | +0.10(+0.67%) |
Oct 29, 2007 | 14.63 | 14.67 | 14.45 | 14.51 | 350,701 | -0.10(-0.67%) |
Oct 26, 2007 | 14.78 | 14.78 | 14.46 | 14.60 | 761,285 | +0.03(+0.24%) |
Oct 25, 2007 | 14.71 | 14.71 | 14.49 | 14.57 | 794,521 | -0.08(-0.57%) |
Oct 24, 2007 | 14.46 | 14.65 | 14.40 | 14.65 | 715,585 | +0.17(+1.21%) |
Oct 23, 2007 | 14.70 | 14.71 | 14.32 | 14.48 | 717,018 | -0.10(-0.67%) |
Oct 22, 2007 | 14.46 | 14.62 | 14.32 | 14.57 | 775,468 | -0.03(-0.24%) |
Oct 19, 2007 | 14.80 | 14.83 | 14.61 | 14.61 | 726,903 | -0.22(-1.51%) |
Oct 18, 2007 | 14.82 | 14.90 | 14.71 | 14.83 | 666,303 | +0.00(+0.00%) |
Oct 17, 2007 | 15.18 | 15.18 | 14.70 | 14.83 | 582,783 | -0.21(-1.39%) |
Oct 16, 2007 | 15.34 | 15.38 | 14.90 | 15.04 | 843,230 | -0.28(-1.82%) |
Oct 15, 2007 | 15.59 | 15.61 | 15.26 | 15.32 | 760,282 | -0.20(-1.30%) |
Oct 12, 2007 | 15.72 | 15.78 | 15.48 | 15.52 | 770,024 | -0.15(-0.94%) |
Oct 11, 2007 | 15.78 | 15.91 | 15.57 | 15.67 | 932,051 | -0.06(-0.40%) |
Oct 10, 2007 | 15.89 | 15.92 | 15.62 | 15.73 | 767,159 | -0.15(-0.92%) |
Oct 09, 2007 | 15.70 | 15.88 | 15.59 | 15.88 | 739,509 | +0.28(+1.79%) |
Oct 08, 2007 | 15.87 | 15.87 | 15.56 | 15.60 | 768,735 | -0.25(-1.59%) |
Oct 05, 2007 | 16.14 | 16.14 | 15.61 | 15.85 | 1,277,739 | -0.12(-0.74%) |
Oct 04, 2007 | 16.48 | 16.52 | 15.91 | 15.97 | 1,252,095 | -0.47(-2.85%) |
Oct 03, 2007 | 16.19 | 16.88 | 15.85 | 16.44 | 1,807,086 | -0.52(-3.05%) |
Oct 02, 2007 | 16.99 | 17.02 | 16.33 | 16.96 | 1,827,858 | -0.04(-0.25%) |
Oct 01, 2007 | 16.79 | 17.04 | 16.77 | 17.00 | 988,783 | +0.28(+1.67%) |
Sep 28, 2007 | 17.03 | 17.06 | 16.66 | 16.72 | 557,712 | -0.27(-1.56%) |
Sep 27, 2007 | 16.52 | 16.99 | 16.49 | 16.98 | 663,295 | +0.50(+3.01%) |
Sep 26, 2007 | 16.26 | 16.55 | 16.26 | 16.49 | 531,352 | +0.24(+1.50%) |
Sep 25, 2007 | 16.36 | 16.41 | 16.20 | 16.24 | 745,670 | -0.22(-1.36%) |
Sep 24, 2007 | 16.59 | 16.63 | 16.41 | 16.47 | 504,992 | -0.06(-0.34%) |
Sep 21, 2007 | 16.51 | 16.66 | 16.44 | 16.52 | 826,755 | +0.17(+1.02%) |
Sep 20, 2007 | 16.43 | 16.51 | 16.26 | 16.35 | 374,052 | -0.08(-0.47%) |
Sep 19, 2007 | 16.40 | 16.70 | 16.25 | 16.43 | 589,659 | +0.16(+0.99%) |
Sep 18, 2007 | 15.90 | 16.28 | 15.80 | 16.27 | 697,104 | +0.37(+2.33%) |
Sep 17, 2007 | 15.91 | 16.06 | 15.87 | 15.90 | 805,982 | -0.05(-0.31%) |
Sep 14, 2007 | 15.87 | 16.09 | 15.65 | 15.95 | 640,230 | +0.08(+0.48%) |
Sep 13, 2007 | 15.90 | 15.96 | 15.61 | 15.87 | 507,571 | +0.10(+0.66%) |
Sep 12, 2007 | 15.90 | 15.92 | 15.72 | 15.77 | 570,606 | -0.15(-0.92%) |
Sep 11, 2007 | 15.92 | 16.12 | 15.84 | 15.92 | 629,915 | -0.01(-0.04%) |
Sep 10, 2007 | 16.14 | 16.29 | 15.87 | 15.92 | 804,550 | -0.17(-1.08%) |
Sep 07, 2007 | 16.15 | 16.32 | 16.05 | 16.10 | 851,969 | -0.22(-1.37%) |
Sep 06, 2007 | 16.14 | 16.39 | 16.09 | 16.32 | 795,381 | +0.18(+1.12%) |
Sep 05, 2007 | 16.15 | 16.21 | 15.92 | 16.14 | 703,694 | -0.07(-0.43%) |