Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.27 | 17.50 | 16.83 | 16.87 | 154,236 | -0.15(-0.88%) |
Nov 29, 2007 | 16.82 | 17.12 | 16.62 | 17.02 | 148,794 | +0.19(+1.13%) |
Nov 28, 2007 | 16.79 | 17.05 | 16.60 | 16.83 | 438,257 | +0.23(+1.39%) |
Nov 27, 2007 | 15.76 | 16.99 | 15.71 | 16.60 | 425,530 | +0.92(+5.87%) |
Nov 26, 2007 | 16.06 | 16.13 | 15.65 | 15.68 | 129,542 | -0.26(-1.63%) |
Nov 23, 2007 | 15.78 | 16.12 | 15.72 | 15.94 | 29,296 | +0.25(+1.59%) |
Nov 21, 2007 | 15.73 | 15.99 | 15.66 | 15.69 | 128,144 | -0.10(-0.63%) |
Nov 20, 2007 | 15.45 | 15.82 | 15.27 | 15.79 | 210,966 | +0.53(+3.47%) |
Nov 19, 2007 | 15.50 | 15.50 | 15.10 | 15.26 | 118,341 | -0.34(-2.18%) |
Nov 16, 2007 | 15.83 | 15.92 | 15.40 | 15.60 | 122,831 | -0.19(-1.20%) |
Nov 15, 2007 | 15.89 | 16.17 | 15.75 | 15.79 | 120,001 | -0.14(-0.88%) |
Nov 14, 2007 | 16.12 | 16.15 | 15.79 | 15.93 | 98,305 | -0.16(-0.99%) |
Nov 13, 2007 | 16.05 | 16.22 | 15.68 | 16.09 | 165,209 | +0.08(+0.50%) |
Nov 12, 2007 | 16.24 | 16.24 | 15.81 | 16.01 | 149,743 | -0.14(-0.87%) |
Nov 09, 2007 | 16.00 | 16.23 | 15.55 | 16.15 | 265,303 | +0.05(+0.31%) |
Nov 08, 2007 | 16.02 | 16.25 | 15.63 | 16.10 | 143,695 | +0.23(+1.45%) |
Nov 07, 2007 | 16.24 | 16.34 | 15.83 | 15.87 | 205,291 | -0.62(-3.76%) |
Nov 06, 2007 | 16.21 | 16.53 | 15.63 | 16.49 | 304,623 | +0.38(+2.36%) |
Nov 05, 2007 | 16.05 | 16.38 | 15.50 | 16.11 | 327,811 | -0.13(-0.80%) |
Nov 02, 2007 | 16.56 | 16.60 | 15.89 | 16.24 | 410,707 | +0.02(+0.12%) |
Nov 01, 2007 | 18.10 | 18.10 | 16.20 | 16.22 | 708,990 | -1.88(-10.39%) |
Oct 31, 2007 | 17.96 | 18.15 | 17.51 | 18.10 | 221,485 | +0.41(+2.32%) |
Oct 30, 2007 | 17.79 | 18.15 | 17.63 | 17.69 | 190,632 | -0.01(-0.06%) |
Oct 29, 2007 | 17.56 | 17.99 | 17.50 | 17.70 | 216,652 | +0.26(+1.49%) |
Oct 26, 2007 | 16.76 | 17.44 | 16.51 | 17.44 | 270,983 | +0.95(+5.76%) |
Oct 25, 2007 | 16.60 | 16.73 | 16.40 | 16.49 | 120,686 | -0.01(-0.06%) |
Oct 24, 2007 | 16.70 | 16.75 | 16.42 | 16.50 | 135,412 | -0.18(-1.08%) |
Oct 23, 2007 | 16.93 | 16.93 | 16.53 | 16.68 | 113,050 | -0.06(-0.36%) |
Oct 22, 2007 | 16.59 | 16.82 | 16.41 | 16.74 | 109,200 | +0.20(+1.21%) |
Oct 19, 2007 | 16.92 | 16.95 | 16.50 | 16.54 | 150,894 | -0.37(-2.19%) |
Oct 18, 2007 | 17.10 | 17.10 | 16.87 | 16.91 | 91,468 | -0.22(-1.28%) |
Oct 17, 2007 | 17.36 | 17.45 | 16.89 | 17.13 | 195,107 | -0.02(-0.12%) |
Oct 16, 2007 | 17.40 | 17.56 | 17.12 | 17.15 | 123,347 | -0.25(-1.44%) |
Oct 15, 2007 | 17.76 | 17.95 | 17.05 | 17.40 | 151,494 | -0.29(-1.64%) |
Oct 12, 2007 | 17.81 | 18.11 | 16.97 | 17.69 | 135,040 | +0.02(+0.11%) |
Oct 11, 2007 | 17.80 | 18.14 | 17.52 | 17.67 | 266,524 | +0.15(+0.86%) |
Oct 10, 2007 | 17.48 | 17.80 | 17.27 | 17.52 | 311,957 | +0.57(+3.36%) |
Oct 09, 2007 | 17.11 | 17.25 | 16.91 | 16.95 | 138,621 | -0.03(-0.18%) |
Oct 08, 2007 | 17.02 | 17.30 | 16.77 | 16.98 | 192,837 | +0.00(+0.00%) |
Oct 05, 2007 | 16.70 | 17.09 | 16.56 | 16.98 | 168,604 | +0.48(+2.91%) |
Oct 04, 2007 | 16.37 | 16.52 | 16.12 | 16.50 | 204,060 | +0.30(+1.85%) |
Oct 03, 2007 | 16.71 | 16.73 | 16.07 | 16.20 | 295,844 | -0.45(-2.70%) |
Oct 02, 2007 | 16.74 | 17.00 | 16.46 | 16.65 | 237,253 | +0.03(+0.18%) |
Oct 01, 2007 | 16.10 | 16.69 | 15.95 | 16.62 | 267,424 | +0.68(+4.27%) |
Sep 28, 2007 | 16.15 | 16.40 | 15.85 | 15.94 | 405,114 | -0.03(-0.19%) |
Sep 27, 2007 | 14.82 | 16.42 | 14.75 | 15.97 | 1,016,686 | +1.45(+9.99%) |
Sep 26, 2007 | 14.43 | 14.54 | 14.27 | 14.52 | 200,010 | +0.16(+1.11%) |
Sep 25, 2007 | 14.11 | 14.40 | 13.91 | 14.36 | 445,501 | +0.13(+0.91%) |
Sep 24, 2007 | 14.80 | 14.93 | 13.87 | 14.23 | 360,778 | -0.53(-3.59%) |
Sep 21, 2007 | 14.90 | 15.00 | 14.75 | 14.76 | 167,234 | -0.01(-0.07%) |
Sep 20, 2007 | 14.98 | 15.00 | 14.68 | 14.77 | 127,839 | -0.20(-1.34%) |
Sep 19, 2007 | 15.01 | 15.10 | 14.90 | 14.97 | 177,592 | +0.08(+0.54%) |
Sep 18, 2007 | 14.80 | 14.91 | 14.60 | 14.89 | 104,062 | +0.14(+0.95%) |
Sep 17, 2007 | 14.89 | 14.89 | 14.73 | 14.75 | 95,338 | -0.15(-1.01%) |
Sep 14, 2007 | 14.78 | 15.04 | 14.76 | 14.90 | 106,776 | +0.04(+0.27%) |
Sep 13, 2007 | 15.40 | 15.43 | 14.84 | 14.86 | 125,755 | -0.50(-3.26%) |
Sep 12, 2007 | 15.26 | 15.49 | 15.22 | 15.36 | 77,323 | +0.01(+0.07%) |
Sep 11, 2007 | 15.30 | 15.64 | 15.10 | 15.35 | 200,247 | +0.10(+0.66%) |
Sep 10, 2007 | 15.44 | 15.66 | 14.90 | 15.25 | 95,564 | -0.09(-0.59%) |
Sep 07, 2007 | 15.54 | 15.64 | 15.20 | 15.34 | 123,130 | -0.30(-1.92%) |
Sep 06, 2007 | 16.33 | 16.33 | 15.60 | 15.64 | 148,210 | -0.54(-3.34%) |
Sep 05, 2007 | 16.21 | 16.30 | 16.08 | 16.18 | 64,908 | -0.07(-0.43%) |