Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.23 | 11.64 | 11.15 | 11.34 | 666,959 | +0.12(+1.07%) |
Nov 29, 2007 | 10.55 | 11.26 | 10.49 | 11.22 | 419,813 | +0.62(+5.85%) |
Nov 28, 2007 | 10.10 | 10.66 | 10.07 | 10.60 | 538,300 | +0.57(+5.68%) |
Nov 27, 2007 | 10.02 | 10.26 | 9.950 | 10.03 | 685,943 | +0.04(+0.40%) |
Nov 26, 2007 | 10.26 | 10.44 | 9.950 | 9.990 | 252,653 | -0.28(-2.73%) |
Nov 23, 2007 | 10.32 | 10.32 | 10.10 | 10.27 | 107,239 | +0.01(+0.10%) |
Nov 21, 2007 | 10.50 | 10.57 | 10.12 | 10.26 | 306,200 | -0.26(-2.47%) |
Nov 20, 2007 | 10.96 | 11.05 | 10.26 | 10.52 | 543,018 | -0.44(-4.01%) |
Nov 19, 2007 | 11.23 | 11.31 | 10.94 | 10.96 | 454,283 | -0.32(-2.84%) |
Nov 16, 2007 | 11.24 | 11.44 | 11.00 | 11.28 | 514,655 | +0.07(+0.62%) |
Nov 15, 2007 | 10.98 | 11.41 | 10.90 | 11.21 | 422,093 | +0.22(+2.00%) |
Nov 14, 2007 | 11.31 | 11.49 | 10.92 | 10.99 | 441,501 | -0.26(-2.31%) |
Nov 13, 2007 | 11.73 | 11.73 | 11.20 | 11.25 | 436,866 | -0.39(-3.35%) |
Nov 12, 2007 | 11.29 | 12.00 | 11.22 | 11.64 | 605,438 | +0.37(+3.28%) |
Nov 09, 2007 | 11.45 | 11.45 | 10.61 | 11.27 | 557,145 | -0.50(-4.25%) |
Nov 08, 2007 | 12.93 | 13.08 | 10.41 | 11.77 | 1,153,242 | -1.18(-9.11%) |
Nov 07, 2007 | 13.02 | 13.44 | 12.91 | 12.95 | 574,157 | -0.37(-2.78%) |
Nov 06, 2007 | 13.80 | 14.38 | 12.75 | 13.32 | 1,516,317 | -1.68(-11.20%) |
Nov 05, 2007 | 15.03 | 15.22 | 14.93 | 15.00 | 242,474 | -0.23(-1.51%) |
Nov 02, 2007 | 15.09 | 15.30 | 14.90 | 15.23 | 181,302 | +0.23(+1.53%) |
Nov 01, 2007 | 15.13 | 15.50 | 15.00 | 15.00 | 271,497 | -0.38(-2.47%) |
Oct 31, 2007 | 15.16 | 15.52 | 15.03 | 15.38 | 246,452 | +0.21(+1.38%) |
Oct 30, 2007 | 15.16 | 15.39 | 15.10 | 15.17 | 101,269 | -0.09(-0.59%) |
Oct 29, 2007 | 15.49 | 15.49 | 15.15 | 15.26 | 133,225 | -0.28(-1.80%) |
Oct 26, 2007 | 15.29 | 15.54 | 15.05 | 15.54 | 147,563 | +0.40(+2.64%) |
Oct 25, 2007 | 15.37 | 15.60 | 15.00 | 15.14 | 138,655 | -0.24(-1.56%) |
Oct 24, 2007 | 15.01 | 15.38 | 14.93 | 15.38 | 153,084 | +0.24(+1.59%) |
Oct 23, 2007 | 15.44 | 15.44 | 15.00 | 15.14 | 134,224 | -0.22(-1.43%) |
Oct 22, 2007 | 15.19 | 15.49 | 14.74 | 15.36 | 224,900 | +0.41(+2.74%) |
Oct 19, 2007 | 15.10 | 15.24 | 14.88 | 14.95 | 290,685 | -0.15(-0.99%) |
Oct 18, 2007 | 15.15 | 15.47 | 15.00 | 15.10 | 185,102 | -0.14(-0.92%) |
Oct 17, 2007 | 15.00 | 15.53 | 14.91 | 15.24 | 267,647 | +0.41(+2.76%) |
Oct 16, 2007 | 15.24 | 15.34 | 14.67 | 14.83 | 315,338 | -0.42(-2.75%) |
Oct 15, 2007 | 15.98 | 16.29 | 15.13 | 15.25 | 265,762 | -0.70(-4.39%) |
Oct 12, 2007 | 15.84 | 16.25 | 15.76 | 15.95 | 234,625 | +0.11(+0.69%) |
Oct 11, 2007 | 15.70 | 16.56 | 15.66 | 15.84 | 411,814 | +0.10(+0.64%) |
Oct 10, 2007 | 15.98 | 16.14 | 15.53 | 15.74 | 237,529 | -0.21(-1.32%) |
Oct 09, 2007 | 15.09 | 16.38 | 15.08 | 15.95 | 709,529 | +0.87(+5.77%) |
Oct 08, 2007 | 15.23 | 15.26 | 14.98 | 15.08 | 153,001 | -0.21(-1.37%) |
Oct 05, 2007 | 15.08 | 15.67 | 15.00 | 15.29 | 188,520 | +0.36(+2.41%) |
Oct 04, 2007 | 15.24 | 15.24 | 14.92 | 14.93 | 140,171 | -0.27(-1.78%) |
Oct 03, 2007 | 14.88 | 15.28 | 14.83 | 15.20 | 279,722 | +0.24(+1.60%) |
Oct 02, 2007 | 15.55 | 15.55 | 14.91 | 14.96 | 197,881 | -0.60(-3.86%) |
Oct 01, 2007 | 15.08 | 15.64 | 15.01 | 15.56 | 475,221 | +0.51(+3.39%) |
Sep 28, 2007 | 15.31 | 15.40 | 14.86 | 15.05 | 238,520 | -0.30(-1.95%) |
Sep 27, 2007 | 15.28 | 15.46 | 14.95 | 15.35 | 144,897 | +0.08(+0.52%) |
Sep 26, 2007 | 15.58 | 15.75 | 15.25 | 15.27 | 173,500 | -0.27(-1.74%) |
Sep 25, 2007 | 15.61 | 15.61 | 15.31 | 15.54 | 124,551 | -0.16(-1.02%) |
Sep 24, 2007 | 15.71 | 16.13 | 15.62 | 15.70 | 151,015 | -0.03(-0.19%) |
Sep 21, 2007 | 15.96 | 15.99 | 15.62 | 15.73 | 266,415 | -0.09(-0.57%) |
Sep 20, 2007 | 15.68 | 16.20 | 15.62 | 15.82 | 236,181 | +0.14(+0.89%) |
Sep 19, 2007 | 15.44 | 15.91 | 15.44 | 15.68 | 658,231 | +0.34(+2.22%) |
Sep 18, 2007 | 14.95 | 15.53 | 14.77 | 15.34 | 219,148 | +0.44(+2.95%) |
Sep 17, 2007 | 15.32 | 15.50 | 14.86 | 14.90 | 118,655 | -0.48(-3.12%) |
Sep 14, 2007 | 15.68 | 15.83 | 15.08 | 15.38 | 116,750 | -0.38(-2.41%) |
Sep 13, 2007 | 15.99 | 15.99 | 15.47 | 15.76 | 190,380 | -0.12(-0.76%) |
Sep 12, 2007 | 15.39 | 16.11 | 15.16 | 15.88 | 333,578 | +0.46(+2.98%) |
Sep 11, 2007 | 15.15 | 15.45 | 15.09 | 15.42 | 205,606 | +0.38(+2.53%) |
Sep 10, 2007 | 15.15 | 15.48 | 14.63 | 15.04 | 202,235 | -0.04(-0.27%) |
Sep 07, 2007 | 15.44 | 15.44 | 14.95 | 15.08 | 221,676 | -0.43(-2.77%) |
Sep 06, 2007 | 15.09 | 15.58 | 15.09 | 15.51 | 202,257 | +0.43(+2.85%) |
Sep 05, 2007 | 15.23 | 15.34 | 15.00 | 15.08 | 199,895 | -0.19(-1.24%) |