Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.61 | 14.69 | 14.41 | 14.58 | 2,262,949 | +0.00(+0.00%) |
Nov 29, 2007 | 14.65 | 14.75 | 14.45 | 14.58 | 1,662,605 | -0.18(-1.24%) |
Nov 28, 2007 | 14.62 | 14.76 | 14.50 | 14.76 | 1,795,519 | +0.19(+1.31%) |
Nov 27, 2007 | 14.27 | 14.59 | 14.24 | 14.57 | 3,037,815 | +0.35(+2.44%) |
Nov 26, 2007 | 14.42 | 14.50 | 14.22 | 14.22 | 2,477,942 | -0.23(-1.58%) |
Nov 23, 2007 | 14.33 | 14.48 | 14.31 | 14.45 | 501,392 | +0.15(+1.07%) |
Nov 21, 2007 | 14.29 | 14.47 | 14.29 | 14.30 | 1,963,300 | -0.11(-0.79%) |
Nov 20, 2007 | 14.17 | 14.49 | 14.17 | 14.41 | 2,567,050 | +0.20(+1.42%) |
Nov 19, 2007 | 14.45 | 14.49 | 14.21 | 14.21 | 3,109,455 | -0.30(-2.05%) |
Nov 16, 2007 | 14.47 | 14.61 | 14.38 | 14.51 | 2,966,316 | +0.15(+1.04%) |
Nov 15, 2007 | 14.18 | 14.45 | 14.15 | 14.36 | 4,047,461 | +0.13(+0.88%) |
Nov 14, 2007 | 13.87 | 14.42 | 13.81 | 14.23 | 4,826,851 | +0.58(+4.28%) |
Nov 13, 2007 | 13.42 | 13.65 | 13.31 | 13.65 | 1,882,818 | +0.28(+2.11%) |
Nov 12, 2007 | 13.27 | 13.45 | 13.26 | 13.37 | 2,633,638 | +0.05(+0.40%) |
Nov 09, 2007 | 13.26 | 13.42 | 13.13 | 13.31 | 2,852,674 | +0.04(+0.29%) |
Nov 08, 2007 | 13.18 | 13.38 | 13.06 | 13.27 | 2,486,646 | +0.14(+1.05%) |
Nov 07, 2007 | 13.01 | 13.20 | 12.98 | 13.14 | 2,491,811 | -0.03(-0.23%) |
Nov 06, 2007 | 13.15 | 13.21 | 13.00 | 13.17 | 936,165 | +0.01(+0.06%) |
Nov 05, 2007 | 12.93 | 13.21 | 12.93 | 13.16 | 1,329,206 | +0.03(+0.26%) |
Nov 02, 2007 | 13.18 | 13.18 | 12.94 | 13.13 | 1,392,845 | -0.06(-0.49%) |
Nov 01, 2007 | 13.27 | 13.34 | 13.15 | 13.19 | 1,586,317 | -0.17(-1.28%) |
Oct 31, 2007 | 13.23 | 13.37 | 13.11 | 13.36 | 1,361,386 | +0.11(+0.86%) |
Oct 30, 2007 | 13.25 | 13.32 | 13.06 | 13.25 | 1,319,440 | +0.03(+0.26%) |
Oct 29, 2007 | 13.36 | 13.36 | 13.12 | 13.21 | 1,910,344 | -0.09(-0.69%) |
Oct 26, 2007 | 13.39 | 13.43 | 13.21 | 13.30 | 1,544,110 | -0.03(-0.20%) |
Oct 25, 2007 | 13.40 | 13.47 | 13.27 | 13.33 | 1,946,784 | -0.11(-0.79%) |
Oct 24, 2007 | 13.54 | 13.63 | 13.20 | 13.44 | 1,708,745 | -0.17(-1.23%) |
Oct 23, 2007 | 13.66 | 13.67 | 13.49 | 13.61 | 1,312,362 | -0.05(-0.39%) |
Oct 22, 2007 | 13.43 | 13.66 | 13.34 | 13.66 | 1,724,999 | +0.09(+0.67%) |
Oct 19, 2007 | 13.58 | 13.65 | 13.50 | 13.57 | 2,061,085 | -0.08(-0.59%) |
Oct 18, 2007 | 13.72 | 13.73 | 13.60 | 13.65 | 1,648,973 | -0.06(-0.47%) |
Oct 17, 2007 | 13.66 | 13.83 | 13.63 | 13.71 | 2,565,215 | +0.16(+1.18%) |
Oct 16, 2007 | 13.49 | 13.58 | 13.42 | 13.55 | 1,565,344 | +0.07(+0.54%) |
Oct 15, 2007 | 13.59 | 13.62 | 13.44 | 13.48 | 1,161,883 | -0.07(-0.51%) |
Oct 12, 2007 | 13.41 | 13.60 | 13.36 | 13.55 | 1,093,722 | +0.17(+1.25%) |
Oct 11, 2007 | 13.60 | 13.62 | 13.35 | 13.38 | 1,231,880 | -0.14(-1.02%) |
Oct 10, 2007 | 13.60 | 13.64 | 13.47 | 13.52 | 1,517,632 | -0.08(-0.62%) |
Oct 09, 2007 | 13.58 | 13.60 | 13.47 | 13.60 | 867,218 | +0.08(+0.59%) |
Oct 08, 2007 | 13.73 | 13.73 | 13.45 | 13.52 | 923,582 | -0.02(-0.11%) |
Oct 05, 2007 | 13.45 | 13.55 | 13.44 | 13.54 | 999,083 | +0.16(+1.20%) |
Oct 04, 2007 | 13.36 | 13.48 | 13.32 | 13.38 | 1,624,068 | +0.02(+0.11%) |
Oct 03, 2007 | 13.43 | 13.53 | 13.32 | 13.36 | 1,665,751 | -0.27(-2.01%) |
Oct 02, 2007 | 13.76 | 13.76 | 13.52 | 13.64 | 1,292,962 | -0.07(-0.50%) |
Oct 01, 2007 | 13.76 | 13.82 | 13.58 | 13.71 | 1,975,622 | -0.02(-0.11%) |
Sep 28, 2007 | 14.15 | 14.23 | 13.68 | 13.72 | 3,188,626 | -0.49(-3.44%) |
Sep 27, 2007 | 14.50 | 14.57 | 13.93 | 14.21 | 4,115,617 | -0.30(-2.08%) |
Sep 26, 2007 | 14.04 | 14.70 | 14.04 | 14.51 | 5,929,225 | +0.55(+3.93%) |
Sep 25, 2007 | 13.91 | 14.09 | 13.84 | 13.96 | 1,570,325 | +0.01(+0.08%) |
Sep 24, 2007 | 14.01 | 14.03 | 13.90 | 13.95 | 1,850,048 | -0.05(-0.38%) |
Sep 21, 2007 | 14.11 | 14.14 | 13.93 | 14.00 | 2,394,306 | +0.08(+0.55%) |
Sep 20, 2007 | 13.91 | 14.00 | 13.84 | 13.93 | 1,757,506 | +0.03(+0.19%) |
Sep 19, 2007 | 13.73 | 13.92 | 13.64 | 13.90 | 1,543,323 | +0.21(+1.53%) |
Sep 18, 2007 | 13.50 | 13.73 | 13.43 | 13.69 | 1,261,503 | +0.29(+2.16%) |
Sep 17, 2007 | 13.47 | 13.54 | 13.37 | 13.40 | 678,464 | -0.10(-0.76%) |
Sep 14, 2007 | 13.55 | 13.61 | 13.47 | 13.50 | 922,030 | -0.07(-0.51%) |
Sep 13, 2007 | 13.62 | 13.63 | 13.50 | 13.57 | 1,013,502 | +0.07(+0.51%) |
Sep 12, 2007 | 13.47 | 13.62 | 13.39 | 13.50 | 1,414,604 | +0.03(+0.20%) |
Sep 11, 2007 | 13.28 | 13.50 | 13.28 | 13.48 | 1,607,290 | +0.21(+1.55%) |
Sep 10, 2007 | 13.43 | 13.45 | 13.18 | 13.27 | 1,235,288 | -0.08(-0.57%) |
Sep 07, 2007 | 13.38 | 13.51 | 13.32 | 13.35 | 1,410,147 | -0.13(-0.99%) |
Sep 06, 2007 | 13.52 | 13.64 | 13.46 | 13.48 | 1,001,705 | +0.02(+0.14%) |
Sep 05, 2007 | 13.55 | 13.63 | 13.45 | 13.46 | 1,411,720 | -0.19(-1.40%) |