Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.74 | 14.30 | 13.39 | 13.76 | 8,600 | -0.14(-1.01%) |
Nov 29, 2007 | 13.41 | 13.90 | 13.20 | 13.90 | 12,100 | +0.27(+1.98%) |
Nov 28, 2007 | 13.24 | 16.34 | 12.65 | 13.63 | 7,600 | +0.35(+2.64%) |
Nov 27, 2007 | 13.55 | 13.55 | 13.23 | 13.28 | 900 | -0.41(-2.99%) |
Nov 26, 2007 | 14.17 | 14.17 | 13.68 | 13.69 | 3,300 | -0.52(-3.66%) |
Nov 23, 2007 | 13.97 | 14.21 | 13.74 | 14.21 | 1,600 | +0.37(+2.67%) |
Nov 21, 2007 | 14.03 | 14.03 | 13.61 | 13.84 | 5,500 | -0.25(-1.77%) |
Nov 20, 2007 | 14.29 | 14.41 | 14.00 | 14.09 | 2,700 | -0.31(-2.15%) |
Nov 19, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 1,900 | -0.17(-1.17%) |
Nov 15, 2007 | 14.35 | 14.57 | 14.35 | 14.57 | 400 | -0.17(-1.15%) |
Nov 14, 2007 | 14.30 | 15.23 | 14.30 | 14.74 | 5,300 | +0.14(+0.96%) |
Nov 13, 2007 | 14.53 | 14.74 | 14.35 | 14.60 | 5,600 | +0.17(+1.18%) |
Nov 12, 2007 | 14.46 | 14.46 | 14.25 | 14.43 | 1,800 | -0.02(-0.14%) |
Nov 09, 2007 | 14.20 | 14.55 | 14.05 | 14.45 | 1,500 | +0.15(+1.05%) |
Nov 08, 2007 | 14.11 | 14.32 | 14.05 | 14.30 | 2,800 | +0.01(+0.07%) |
Nov 07, 2007 | 15.73 | 15.75 | 14.05 | 14.29 | 13,200 | -1.71(-10.69%) |
Nov 06, 2007 | 16.00 | 16.00 | 16.00 | 16.00 | 200 | -0.04(-0.25%) |
Nov 05, 2007 | 15.95 | 16.47 | 15.95 | 16.04 | 3,100 | -0.16(-0.99%) |
Nov 02, 2007 | 15.30 | 16.70 | 15.30 | 16.20 | 10,200 | +0.93(+6.09%) |
Nov 01, 2007 | 14.68 | 15.27 | 14.45 | 15.27 | 4,800 | +0.62(+4.23%) |
Oct 31, 2007 | 13.98 | 14.67 | 13.85 | 14.65 | 17,600 | +0.65(+4.64%) |
Oct 30, 2007 | 13.70 | 14.19 | 13.70 | 14.00 | 11,500 | +0.10(+0.72%) |
Oct 29, 2007 | 13.75 | 14.28 | 13.75 | 13.90 | 26,100 | +0.15(+1.09%) |
Oct 26, 2007 | 13.82 | 13.98 | 12.80 | 13.75 | 57,800 | -0.15(-1.08%) |
Oct 25, 2007 | 13.80 | 14.01 | 13.73 | 13.90 | 37,700 | +0.00(+0.00%) |
Oct 24, 2007 | 13.84 | 13.95 | 13.78 | 13.90 | 21,600 | +0.06(+0.43%) |
Oct 23, 2007 | 13.75 | 14.03 | 13.50 | 13.84 | 19,300 | -0.02(-0.14%) |
Oct 22, 2007 | 14.50 | 14.55 | 13.84 | 13.86 | 27,800 | -0.83(-5.65%) |
Oct 19, 2007 | 14.99 | 15.14 | 14.62 | 14.69 | 17,300 | -0.31(-2.07%) |
Oct 18, 2007 | 15.00 | 15.49 | 14.90 | 15.00 | 16,700 | +0.00(+0.00%) |
Oct 17, 2007 | 15.01 | 15.37 | 14.97 | 15.00 | 16,500 | -0.06(-0.40%) |
Oct 16, 2007 | 15.05 | 15.62 | 14.80 | 15.06 | 55,700 | +0.01(+0.07%) |
Oct 15, 2007 | 15.11 | 15.35 | 15.01 | 15.05 | 16,800 | -0.20(-1.31%) |
Oct 12, 2007 | 15.70 | 15.99 | 15.25 | 15.25 | 30,200 | -0.50(-3.17%) |
Oct 11, 2007 | 15.55 | 15.90 | 15.50 | 15.75 | 16,900 | +0.05(+0.32%) |
Oct 10, 2007 | 15.85 | 16.20 | 15.70 | 15.70 | 19,200 | -0.15(-0.95%) |
Oct 09, 2007 | 16.00 | 16.26 | 15.85 | 15.85 | 10,500 | -0.21(-1.31%) |
Oct 08, 2007 | 16.50 | 16.50 | 15.90 | 16.06 | 8,400 | -0.14(-0.86%) |
Oct 05, 2007 | 16.03 | 16.80 | 16.03 | 16.20 | 9,500 | +0.05(+0.31%) |
Oct 04, 2007 | 16.54 | 16.85 | 16.15 | 16.15 | 4,600 | -0.45(-2.71%) |
Oct 03, 2007 | 16.40 | 16.60 | 16.40 | 16.60 | 1,900 | -0.26(-1.54%) |
Oct 02, 2007 | 16.05 | 17.35 | 16.05 | 16.86 | 6,400 | +0.64(+3.95%) |
Oct 01, 2007 | 16.90 | 16.90 | 15.10 | 16.22 | 15,900 | -0.42(-2.52%) |
Sep 28, 2007 | 19.50 | 19.50 | 16.25 | 16.64 | 36,300 | -0.27(-1.60%) |
Sep 27, 2007 | 15.20 | 16.95 | 15.20 | 16.91 | 6,200 | +1.91(+12.73%) |
Sep 26, 2007 | 14.87 | 15.50 | 14.87 | 15.00 | 6,700 | +0.13(+0.87%) |
Sep 25, 2007 | 14.98 | 15.67 | 14.70 | 14.87 | 8,600 | -0.04(-0.27%) |
Sep 24, 2007 | 15.66 | 16.05 | 14.37 | 14.91 | 27,400 | -0.68(-4.36%) |
Sep 21, 2007 | 15.56 | 15.93 | 15.40 | 15.59 | 12,000 | +0.21(+1.37%) |
Sep 20, 2007 | 15.09 | 15.99 | 15.09 | 15.38 | 17,100 | +0.38(+2.53%) |
Sep 19, 2007 | 15.00 | 15.14 | 14.72 | 15.00 | 16,900 | +0.00(+0.00%) |
Sep 18, 2007 | 14.81 | 15.05 | 14.81 | 15.00 | 5,500 | +0.10(+0.67%) |
Sep 17, 2007 | 14.95 | 15.10 | 14.70 | 14.90 | 9,500 | -0.05(-0.33%) |
Sep 14, 2007 | 15.87 | 15.87 | 14.85 | 14.95 | 18,000 | -1.04(-6.50%) |
Sep 13, 2007 | 15.79 | 16.05 | 15.56 | 15.99 | 13,500 | +0.29(+1.85%) |
Sep 12, 2007 | 16.09 | 16.29 | 15.58 | 15.70 | 17,000 | -0.56(-3.44%) |
Sep 11, 2007 | 16.73 | 16.73 | 16.12 | 16.26 | 4,800 | -0.44(-2.63%) |
Sep 10, 2007 | 16.90 | 16.98 | 16.69 | 16.70 | 61,800 | -0.06(-0.36%) |
Sep 07, 2007 | 17.04 | 17.18 | 16.24 | 16.76 | 4,300 | -0.12(-0.71%) |
Sep 06, 2007 | 17.10 | 17.10 | 16.81 | 16.88 | 4,000 | -0.12(-0.71%) |
Sep 05, 2007 | 17.46 | 17.50 | 16.95 | 17.00 | 4,800 | -0.40(-2.30%) |