Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.30 | 17.87 | 17.11 | 17.13 | 78,657 | -0.16(-0.95%) |
Nov 29, 2007 | 17.43 | 17.67 | 17.20 | 17.30 | 59,067 | -0.14(-0.78%) |
Nov 28, 2007 | 17.19 | 20.25 | 17.00 | 17.43 | 77,449 | +0.50(+2.98%) |
Nov 27, 2007 | 16.56 | 17.00 | 16.41 | 16.93 | 53,491 | +0.52(+3.19%) |
Nov 26, 2007 | 17.23 | 17.49 | 16.29 | 16.40 | 73,979 | -1.17(-6.67%) |
Nov 23, 2007 | 17.07 | 17.73 | 16.58 | 17.58 | 50,187 | +0.60(+3.54%) |
Nov 21, 2007 | 17.62 | 17.64 | 16.89 | 16.98 | 39,344 | -0.72(-4.05%) |
Nov 20, 2007 | 17.48 | 17.92 | 17.14 | 17.69 | 63,198 | +0.19(+1.11%) |
Nov 19, 2007 | 17.94 | 18.18 | 17.44 | 17.50 | 65,614 | -0.67(-3.68%) |
Nov 16, 2007 | 18.17 | 18.20 | 17.84 | 18.17 | 176,687 | -0.19(-1.05%) |
Nov 15, 2007 | 18.22 | 18.40 | 17.86 | 18.36 | 125,796 | +0.03(+0.16%) |
Nov 14, 2007 | 18.50 | 18.50 | 17.91 | 18.33 | 79,101 | -0.16(-0.89%) |
Nov 13, 2007 | 17.68 | 18.64 | 17.40 | 18.50 | 89,531 | +1.04(+5.93%) |
Nov 12, 2007 | 17.11 | 17.83 | 17.11 | 17.46 | 54,493 | +0.03(+0.17%) |
Nov 09, 2007 | 17.44 | 17.82 | 16.94 | 17.43 | 90,150 | -0.02(-0.11%) |
Nov 08, 2007 | 17.36 | 17.48 | 16.83 | 17.45 | 58,345 | +0.26(+1.52%) |
Nov 07, 2007 | 17.58 | 17.61 | 16.70 | 17.19 | 100,167 | -0.53(-3.01%) |
Nov 06, 2007 | 17.15 | 17.75 | 16.91 | 17.72 | 59,997 | +0.68(+3.98%) |
Nov 05, 2007 | 17.20 | 17.25 | 16.70 | 17.04 | 72,022 | -0.04(-0.23%) |
Nov 02, 2007 | 17.13 | 17.25 | 16.68 | 17.08 | 65,573 | +0.13(+0.74%) |
Nov 01, 2007 | 17.33 | 17.38 | 16.26 | 16.96 | 133,522 | -0.40(-2.29%) |
Oct 31, 2007 | 16.85 | 17.37 | 16.85 | 17.35 | 48,844 | +0.50(+2.99%) |
Oct 30, 2007 | 17.43 | 17.43 | 16.64 | 16.85 | 84,161 | -0.58(-3.33%) |
Oct 29, 2007 | 17.28 | 17.62 | 17.09 | 17.43 | 88,395 | +0.21(+1.24%) |
Oct 26, 2007 | 16.61 | 17.22 | 16.40 | 17.22 | 80,857 | +0.75(+4.53%) |
Oct 25, 2007 | 16.45 | 16.71 | 16.28 | 16.47 | 43,681 | +0.01(+0.06%) |
Oct 24, 2007 | 16.53 | 16.56 | 16.17 | 16.46 | 71,046 | -0.18(-1.11%) |
Oct 23, 2007 | 16.35 | 16.80 | 16.02 | 16.65 | 95,830 | +0.32(+1.96%) |
Oct 22, 2007 | 15.69 | 16.34 | 15.67 | 16.33 | 66,193 | +0.35(+2.18%) |
Oct 19, 2007 | 16.17 | 16.17 | 15.63 | 15.98 | 103,988 | -0.27(-1.67%) |
Oct 18, 2007 | 16.57 | 16.57 | 16.04 | 16.25 | 161,817 | -0.39(-2.33%) |
Oct 17, 2007 | 16.53 | 16.64 | 16.12 | 16.64 | 108,222 | +0.23(+1.42%) |
Oct 16, 2007 | 16.50 | 16.63 | 16.12 | 16.40 | 50,806 | -0.02(-0.12%) |
Oct 15, 2007 | 16.90 | 16.92 | 15.93 | 16.42 | 78,481 | -0.36(-2.14%) |
Oct 12, 2007 | 16.71 | 16.83 | 16.53 | 16.78 | 430,721 | +0.13(+0.76%) |
Oct 11, 2007 | 16.58 | 16.86 | 16.42 | 16.66 | 232,967 | +0.07(+0.41%) |
Oct 10, 2007 | 15.59 | 16.99 | 15.58 | 16.59 | 227,287 | +0.89(+5.68%) |
Oct 09, 2007 | 15.89 | 15.92 | 15.28 | 15.70 | 424,938 | -0.74(-4.48%) |
Oct 08, 2007 | 17.00 | 17.00 | 15.98 | 16.43 | 102,852 | -0.56(-3.31%) |
Oct 05, 2007 | 16.37 | 17.10 | 16.31 | 17.00 | 71,046 | +0.82(+5.09%) |
Oct 04, 2007 | 16.27 | 16.27 | 15.69 | 16.17 | 149,425 | -0.06(-0.36%) |
Oct 03, 2007 | 16.27 | 16.29 | 15.88 | 16.23 | 68,052 | -0.15(-0.95%) |
Oct 02, 2007 | 16.31 | 16.51 | 16.05 | 16.38 | 67,948 | +0.10(+0.59%) |
Oct 01, 2007 | 15.12 | 16.39 | 15.04 | 16.29 | 103,162 | +1.17(+7.75%) |
Sep 28, 2007 | 15.66 | 15.79 | 14.94 | 15.12 | 144,881 | -0.52(-3.34%) |
Sep 27, 2007 | 16.37 | 16.37 | 15.60 | 15.64 | 151,697 | -0.62(-3.81%) |
Sep 26, 2007 | 16.06 | 16.30 | 15.94 | 16.26 | 93,558 | +0.21(+1.33%) |
Sep 25, 2007 | 15.78 | 16.13 | 15.72 | 16.05 | 35,110 | +0.17(+1.10%) |
Sep 24, 2007 | 15.70 | 15.96 | 15.56 | 15.87 | 101,716 | +0.08(+0.49%) |
Sep 21, 2007 | 16.30 | 16.30 | 15.68 | 15.79 | 84,161 | -0.35(-2.16%) |
Sep 20, 2007 | 16.37 | 16.77 | 16.14 | 16.14 | 83,748 | -0.34(-2.06%) |
Sep 19, 2007 | 16.27 | 16.71 | 16.24 | 16.48 | 123,505 | +0.25(+1.55%) |
Sep 18, 2007 | 14.86 | 16.26 | 14.86 | 16.23 | 164,811 | +1.38(+9.33%) |
Sep 17, 2007 | 15.16 | 15.16 | 14.80 | 14.85 | 96,243 | -0.30(-1.98%) |
Sep 14, 2007 | 14.96 | 15.32 | 14.83 | 15.15 | 100,890 | +0.10(+0.64%) |
Sep 13, 2007 | 15.28 | 15.38 | 15.05 | 15.05 | 69,910 | -0.18(-1.21%) |
Sep 12, 2007 | 15.23 | 15.41 | 15.08 | 15.23 | 70,117 | -0.03(-0.19%) |
Sep 11, 2007 | 15.34 | 15.48 | 14.93 | 15.26 | 91,803 | -0.03(-0.19%) |
Sep 10, 2007 | 15.01 | 15.46 | 14.91 | 15.29 | 93,248 | +0.40(+2.67%) |
Sep 07, 2007 | 14.82 | 14.95 | 14.67 | 14.89 | 80,237 | -0.17(-1.16%) |
Sep 06, 2007 | 15.00 | 15.17 | 14.85 | 15.07 | 67,845 | +0.06(+0.39%) |
Sep 05, 2007 | 15.29 | 15.40 | 14.79 | 15.01 | 41,719 | -0.35(-2.27%) |