Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.56 | 14.64 | 14.20 | 14.44 | 39,037 | -0.15(-1.00%) |
Nov 29, 2007 | 14.65 | 14.79 | 14.56 | 14.59 | 25,442 | -0.02(-0.16%) |
Nov 28, 2007 | 14.56 | 15.07 | 14.42 | 14.61 | 35,488 | -0.06(-0.42%) |
Nov 27, 2007 | 14.46 | 14.67 | 14.21 | 14.67 | 27,138 | +0.24(+1.65%) |
Nov 26, 2007 | 14.69 | 14.69 | 14.21 | 14.43 | 9,437 | +0.06(+0.43%) |
Nov 23, 2007 | 14.50 | 14.50 | 14.28 | 14.37 | 5,740 | -0.05(-0.32%) |
Nov 21, 2007 | 14.98 | 15.02 | 14.35 | 14.42 | 18,135 | -0.49(-3.29%) |
Nov 20, 2007 | 14.82 | 15.26 | 14.52 | 14.91 | 34,184 | +0.17(+1.14%) |
Nov 19, 2007 | 14.29 | 15.05 | 14.21 | 14.74 | 44,752 | +0.51(+3.61%) |
Nov 16, 2007 | 14.23 | 14.26 | 14.00 | 14.23 | 11,873 | -0.02(-0.11%) |
Nov 15, 2007 | 14.14 | 14.24 | 14.01 | 14.24 | 7,697 | -0.12(-0.80%) |
Nov 14, 2007 | 14.15 | 14.36 | 14.11 | 14.36 | 3,000 | +0.15(+1.08%) |
Nov 13, 2007 | 13.99 | 14.28 | 13.90 | 14.20 | 23,876 | +0.18(+1.26%) |
Nov 12, 2007 | 13.80 | 14.47 | 13.80 | 14.03 | 22,441 | +0.23(+1.67%) |
Nov 09, 2007 | 13.87 | 14.02 | 13.64 | 13.80 | 30,269 | -0.12(-0.83%) |
Nov 08, 2007 | 13.77 | 13.94 | 13.74 | 13.91 | 30,269 | -0.09(-0.66%) |
Nov 07, 2007 | 14.09 | 14.09 | 13.66 | 14.00 | 17,483 | -0.12(-0.87%) |
Nov 06, 2007 | 13.67 | 14.25 | 13.67 | 14.13 | 10,046 | +0.51(+3.71%) |
Nov 05, 2007 | 15.54 | 15.54 | 13.62 | 13.62 | 16,059 | -0.79(-5.48%) |
Nov 02, 2007 | 13.80 | 14.52 | 13.80 | 14.41 | 12,134 | +0.33(+2.34%) |
Nov 01, 2007 | 14.48 | 14.48 | 13.41 | 14.08 | 51,537 | -0.40(-2.75%) |
Oct 31, 2007 | 14.24 | 14.55 | 14.11 | 14.48 | 9,524 | +0.21(+1.45%) |
Oct 30, 2007 | 14.20 | 14.48 | 14.02 | 14.27 | 6,784 | +0.11(+0.76%) |
Oct 29, 2007 | 14.36 | 14.37 | 13.80 | 14.16 | 12,394 | -0.18(-1.28%) |
Oct 26, 2007 | 14.64 | 14.68 | 14.33 | 14.35 | 9,524 | -0.21(-1.42%) |
Oct 25, 2007 | 14.47 | 14.96 | 14.47 | 14.55 | 34,053 | +0.06(+0.42%) |
Oct 24, 2007 | 14.33 | 14.64 | 14.23 | 14.49 | 12,003 | +0.21(+1.45%) |
Oct 23, 2007 | 14.39 | 14.46 | 14.18 | 14.29 | 23,876 | -0.03(-0.21%) |
Oct 22, 2007 | 14.36 | 14.40 | 14.18 | 14.32 | 12,916 | -0.05(-0.37%) |
Oct 19, 2007 | 14.60 | 14.62 | 14.32 | 14.37 | 24,007 | -0.28(-1.94%) |
Oct 18, 2007 | 14.54 | 15.73 | 14.52 | 14.65 | 57,408 | +0.06(+0.42%) |
Oct 17, 2007 | 14.95 | 14.95 | 14.51 | 14.59 | 22,310 | -0.15(-0.99%) |
Oct 16, 2007 | 14.88 | 14.92 | 14.65 | 14.74 | 19,962 | -0.02(-0.10%) |
Oct 15, 2007 | 14.92 | 14.95 | 14.60 | 14.75 | 25,181 | +0.00(+0.00%) |
Oct 12, 2007 | 14.96 | 15.25 | 14.50 | 14.75 | 34,705 | -0.34(-2.28%) |
Oct 11, 2007 | 15.12 | 15.26 | 14.79 | 15.10 | 29,878 | -0.02(-0.15%) |
Oct 10, 2007 | 14.56 | 15.15 | 14.56 | 15.12 | 20,614 | +0.13(+0.87%) |
Oct 09, 2007 | 14.56 | 15.05 | 14.46 | 14.99 | 32,487 | +0.17(+1.14%) |
Oct 08, 2007 | 14.62 | 15.05 | 14.60 | 14.82 | 23,093 | +0.30(+2.06%) |
Oct 05, 2007 | 14.56 | 14.71 | 14.40 | 14.52 | 17,222 | -0.04(-0.26%) |
Oct 04, 2007 | 14.50 | 14.91 | 14.46 | 14.56 | 30,530 | +0.10(+0.69%) |
Oct 03, 2007 | 15.02 | 15.14 | 14.43 | 14.46 | 49,840 | -1.06(-6.81%) |
Oct 02, 2007 | 15.15 | 15.52 | 15.15 | 15.52 | 30,791 | +0.25(+1.66%) |
Oct 01, 2007 | 14.94 | 15.28 | 14.82 | 15.27 | 23,354 | +0.48(+3.21%) |
Sep 28, 2007 | 14.56 | 14.93 | 14.49 | 14.79 | 15,265 | +0.30(+2.06%) |
Sep 27, 2007 | 14.00 | 14.50 | 14.00 | 14.49 | 12,786 | +0.41(+2.94%) |
Sep 26, 2007 | 14.18 | 14.20 | 13.66 | 14.08 | 12,134 | -0.25(-1.76%) |
Sep 25, 2007 | 14.15 | 14.42 | 14.03 | 14.33 | 12,134 | +0.23(+1.63%) |
Sep 24, 2007 | 13.60 | 14.18 | 13.60 | 14.10 | 25,833 | +0.41(+3.02%) |
Sep 21, 2007 | 13.11 | 13.85 | 13.11 | 13.69 | 10,698 | +0.60(+4.57%) |
Sep 20, 2007 | 13.48 | 14.15 | 12.59 | 13.09 | 83,633 | -0.41(-3.06%) |
Sep 19, 2007 | 13.11 | 13.54 | 13.11 | 13.50 | 15,656 | +0.49(+3.77%) |
Sep 18, 2007 | 12.76 | 13.20 | 12.45 | 13.01 | 64,323 | +0.67(+5.47%) |
Sep 17, 2007 | 12.35 | 12.53 | 12.30 | 12.34 | 22,963 | -0.01(-0.06%) |
Sep 14, 2007 | 12.07 | 12.35 | 12.07 | 12.35 | 6,393 | +0.38(+3.14%) |
Sep 13, 2007 | 11.94 | 12.14 | 11.90 | 11.97 | 8,350 | -0.05(-0.45%) |
Sep 12, 2007 | 12.15 | 12.25 | 11.93 | 12.03 | 14,743 | -0.15(-1.20%) |
Sep 11, 2007 | 11.80 | 12.38 | 11.73 | 12.17 | 27,138 | +0.35(+2.98%) |
Sep 10, 2007 | 11.88 | 11.96 | 11.70 | 11.82 | 11,612 | -0.34(-2.84%) |
Sep 07, 2007 | 11.95 | 12.18 | 11.70 | 12.16 | 21,919 | +0.21(+1.80%) |
Sep 06, 2007 | 12.32 | 12.32 | 11.88 | 11.95 | 15,134 | -0.34(-2.81%) |
Sep 05, 2007 | 12.08 | 12.35 | 12.07 | 12.29 | 30,400 | -0.08(-0.62%) |