Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.840 | 10.50 | 9.800 | 10.03 | 950,550 | +0.35(+3.62%) |
Nov 29, 2007 | 9.820 | 10.00 | 9.510 | 9.680 | 279,300 | -0.11(-1.12%) |
Nov 28, 2007 | 10.11 | 10.31 | 9.710 | 9.790 | 523,100 | -0.19(-1.90%) |
Nov 27, 2007 | 11.25 | 11.25 | 9.830 | 9.980 | 273,200 | -0.88(-8.10%) |
Nov 26, 2007 | 11.86 | 11.98 | 10.80 | 10.86 | 182,100 | -1.11(-9.27%) |
Nov 23, 2007 | 11.80 | 12.06 | 11.65 | 11.97 | 116,435 | +0.53(+4.63%) |
Nov 21, 2007 | 11.75 | 12.07 | 11.15 | 11.44 | 279,900 | -0.58(-4.83%) |
Nov 20, 2007 | 13.38 | 13.56 | 11.76 | 12.02 | 789,600 | -1.39(-10.37%) |
Nov 19, 2007 | 14.05 | 14.12 | 13.12 | 13.41 | 202,600 | -0.79(-5.56%) |
Nov 16, 2007 | 15.68 | 15.87 | 13.52 | 14.20 | 346,700 | -1.42(-9.09%) |
Nov 15, 2007 | 15.51 | 16.05 | 15.36 | 15.62 | 202,200 | +0.07(+0.45%) |
Nov 14, 2007 | 16.20 | 16.20 | 15.18 | 15.55 | 216,800 | -0.30(-1.89%) |
Nov 13, 2007 | 15.45 | 16.16 | 14.96 | 15.85 | 185,800 | +0.59(+3.87%) |
Nov 12, 2007 | 13.76 | 15.86 | 13.76 | 15.26 | 364,300 | +1.20(+8.53%) |
Nov 09, 2007 | 13.37 | 14.29 | 13.07 | 14.06 | 308,700 | +0.44(+3.23%) |
Nov 08, 2007 | 13.88 | 13.96 | 13.50 | 13.62 | 286,600 | -0.04(-0.29%) |
Nov 07, 2007 | 13.52 | 13.87 | 13.43 | 13.66 | 212,900 | -0.33(-2.36%) |
Nov 06, 2007 | 14.36 | 14.36 | 13.66 | 13.99 | 205,200 | -0.10(-0.71%) |
Nov 05, 2007 | 13.99 | 14.34 | 13.85 | 14.09 | 305,100 | -0.34(-2.36%) |
Nov 02, 2007 | 15.04 | 15.04 | 14.05 | 14.43 | 342,600 | -0.44(-2.96%) |
Nov 01, 2007 | 16.20 | 16.23 | 14.82 | 14.87 | 370,900 | -1.73(-10.42%) |
Oct 31, 2007 | 16.40 | 17.07 | 16.07 | 16.60 | 480,300 | +0.13(+0.79%) |
Oct 30, 2007 | 16.83 | 16.89 | 15.68 | 16.47 | 425,800 | -0.56(-3.29%) |
Oct 29, 2007 | 17.25 | 17.31 | 16.11 | 17.03 | 242,700 | -0.02(-0.12%) |
Oct 26, 2007 | 16.70 | 17.32 | 16.21 | 17.05 | 157,400 | +0.73(+4.47%) |
Oct 25, 2007 | 15.63 | 16.66 | 15.63 | 16.32 | 284,100 | +0.71(+4.55%) |
Oct 24, 2007 | 15.58 | 15.70 | 14.87 | 15.61 | 230,700 | -0.06(-0.38%) |
Oct 23, 2007 | 16.16 | 16.36 | 15.28 | 15.67 | 170,700 | -0.18(-1.14%) |
Oct 22, 2007 | 14.50 | 16.47 | 14.50 | 15.85 | 274,300 | +1.28(+8.79%) |
Oct 19, 2007 | 14.72 | 15.03 | 14.41 | 14.57 | 275,700 | -0.16(-1.09%) |
Oct 18, 2007 | 14.77 | 14.86 | 14.07 | 14.73 | 195,500 | -0.07(-0.47%) |
Oct 17, 2007 | 15.66 | 15.83 | 14.56 | 14.80 | 211,800 | -0.60(-3.90%) |
Oct 16, 2007 | 16.00 | 16.17 | 15.37 | 15.40 | 252,700 | -0.90(-5.52%) |
Oct 15, 2007 | 16.91 | 16.91 | 15.69 | 16.30 | 307,500 | -0.71(-4.17%) |
Oct 12, 2007 | 17.19 | 17.22 | 16.63 | 17.01 | 162,400 | -0.28(-1.62%) |
Oct 11, 2007 | 17.26 | 18.03 | 17.04 | 17.29 | 264,300 | +0.25(+1.47%) |
Oct 10, 2007 | 16.06 | 17.49 | 16.01 | 17.04 | 291,800 | +1.10(+6.90%) |
Oct 09, 2007 | 15.42 | 15.97 | 15.30 | 15.94 | 135,000 | +0.59(+3.84%) |
Oct 08, 2007 | 16.41 | 16.56 | 15.30 | 15.35 | 133,300 | -1.13(-6.86%) |
Oct 05, 2007 | 16.10 | 16.60 | 16.00 | 16.48 | 152,600 | +0.68(+4.30%) |
Oct 04, 2007 | 15.67 | 16.24 | 15.37 | 15.80 | 214,000 | +0.21(+1.35%) |
Oct 03, 2007 | 15.82 | 16.78 | 15.39 | 15.59 | 439,500 | -0.33(-2.07%) |
Oct 02, 2007 | 14.61 | 16.15 | 14.52 | 15.92 | 307,000 | +1.43(+9.87%) |
Oct 01, 2007 | 14.12 | 14.76 | 13.85 | 14.49 | 189,500 | +0.60(+4.32%) |
Sep 28, 2007 | 14.17 | 14.23 | 13.70 | 13.89 | 184,700 | -0.34(-2.39%) |
Sep 27, 2007 | 14.19 | 14.53 | 13.68 | 14.23 | 251,800 | +0.02(+0.14%) |
Sep 26, 2007 | 13.95 | 14.61 | 13.70 | 14.21 | 305,600 | +0.40(+2.90%) |
Sep 25, 2007 | 13.98 | 13.99 | 13.45 | 13.81 | 261,900 | -0.48(-3.36%) |
Sep 24, 2007 | 15.27 | 15.48 | 14.20 | 14.29 | 220,900 | -1.08(-7.03%) |
Sep 21, 2007 | 15.28 | 15.74 | 15.04 | 15.37 | 217,600 | +0.16(+1.05%) |
Sep 20, 2007 | 16.11 | 16.16 | 14.85 | 15.21 | 363,600 | -1.00(-6.17%) |
Sep 19, 2007 | 16.54 | 17.61 | 16.04 | 16.21 | 660,300 | +0.00(+0.00%) |
Sep 18, 2007 | 14.79 | 16.33 | 14.48 | 16.21 | 325,400 | +1.57(+10.72%) |
Sep 17, 2007 | 14.55 | 14.92 | 14.33 | 14.64 | 209,700 | +0.21(+1.46%) |
Sep 14, 2007 | 14.04 | 14.73 | 13.90 | 14.43 | 480,700 | +0.15(+1.05%) |
Sep 13, 2007 | 14.76 | 14.79 | 14.14 | 14.28 | 598,400 | -0.50(-3.38%) |
Sep 12, 2007 | 14.99 | 15.18 | 14.59 | 14.78 | 429,500 | -0.16(-1.07%) |
Sep 11, 2007 | 15.03 | 15.22 | 14.65 | 14.94 | 495,300 | +0.04(+0.27%) |
Sep 10, 2007 | 15.74 | 15.82 | 14.81 | 14.90 | 470,700 | -0.88(-5.58%) |
Sep 07, 2007 | 16.17 | 16.17 | 15.77 | 15.78 | 462,500 | -0.71(-4.31%) |
Sep 06, 2007 | 17.05 | 17.08 | 16.45 | 16.49 | 296,200 | -0.56(-3.28%) |
Sep 05, 2007 | 17.61 | 17.73 | 16.95 | 17.05 | 259,800 | -0.83(-4.64%) |