Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.26 | 16.58 | 15.75 | 15.79 | 168,910 | +0.09(+0.57%) |
Nov 29, 2007 | 14.34 | 15.94 | 14.11 | 15.70 | 232,702 | +1.87(+13.50%) |
Nov 28, 2007 | 13.48 | 14.11 | 13.09 | 13.83 | 88,126 | +0.39(+2.89%) |
Nov 27, 2007 | 12.72 | 13.51 | 12.70 | 13.45 | 82,606 | +0.80(+6.36%) |
Nov 26, 2007 | 13.47 | 13.47 | 12.62 | 12.64 | 87,671 | -0.70(-5.27%) |
Nov 23, 2007 | 13.13 | 13.69 | 13.07 | 13.34 | 41,687 | +0.23(+1.76%) |
Nov 21, 2007 | 13.60 | 13.82 | 13.09 | 13.11 | 74,554 | -0.51(-3.76%) |
Nov 20, 2007 | 13.68 | 13.97 | 13.50 | 13.63 | 117,799 | -0.04(-0.29%) |
Nov 19, 2007 | 14.04 | 14.19 | 13.60 | 13.66 | 70,610 | -0.50(-3.53%) |
Nov 16, 2007 | 14.22 | 14.59 | 13.98 | 14.16 | 64,144 | -0.07(-0.47%) |
Nov 15, 2007 | 14.41 | 14.76 | 13.98 | 14.23 | 87,422 | -0.25(-1.71%) |
Nov 14, 2007 | 14.58 | 14.76 | 14.48 | 14.48 | 49,937 | -0.06(-0.39%) |
Nov 13, 2007 | 14.24 | 14.76 | 14.24 | 14.54 | 66,296 | +0.34(+2.42%) |
Nov 12, 2007 | 14.73 | 14.82 | 14.12 | 14.19 | 145,657 | -0.55(-3.70%) |
Nov 09, 2007 | 14.90 | 15.49 | 14.70 | 14.74 | 112,221 | -0.42(-2.78%) |
Nov 08, 2007 | 15.35 | 15.59 | 14.99 | 15.16 | 121,726 | -0.17(-1.10%) |
Nov 07, 2007 | 15.30 | 15.96 | 15.30 | 15.33 | 96,749 | +0.07(+0.48%) |
Nov 06, 2007 | 15.41 | 15.62 | 14.91 | 15.26 | 162,722 | -0.15(-0.99%) |
Nov 05, 2007 | 15.51 | 15.62 | 15.37 | 15.41 | 89,389 | -0.15(-0.98%) |
Nov 02, 2007 | 15.91 | 15.99 | 15.56 | 15.56 | 124,721 | -0.25(-1.57%) |
Nov 01, 2007 | 16.14 | 16.21 | 15.63 | 15.81 | 193,469 | -0.43(-2.63%) |
Oct 31, 2007 | 16.10 | 16.58 | 16.04 | 16.23 | 72,719 | +0.15(+0.91%) |
Oct 30, 2007 | 16.10 | 16.37 | 15.89 | 16.09 | 110,391 | -0.11(-0.66%) |
Oct 29, 2007 | 16.32 | 16.58 | 16.20 | 16.20 | 95,593 | -0.12(-0.72%) |
Oct 26, 2007 | 16.47 | 16.58 | 16.17 | 16.31 | 85,907 | +0.06(+0.38%) |
Oct 25, 2007 | 16.63 | 16.63 | 16.20 | 16.25 | 90,737 | -0.30(-1.80%) |
Oct 24, 2007 | 16.80 | 16.91 | 16.31 | 16.55 | 149,215 | -0.28(-1.64%) |
Oct 23, 2007 | 16.58 | 16.87 | 16.05 | 16.82 | 176,863 | +0.19(+1.12%) |
Oct 22, 2007 | 16.48 | 17.11 | 16.48 | 16.64 | 149,201 | -0.09(-0.54%) |
Oct 19, 2007 | 17.29 | 17.66 | 16.69 | 16.73 | 236,793 | -0.57(-3.32%) |
Oct 18, 2007 | 17.12 | 17.84 | 16.87 | 17.30 | 360,667 | -0.97(-5.32%) |
Oct 17, 2007 | 17.66 | 18.39 | 17.44 | 18.28 | 410,142 | +1.30(+7.65%) |
Oct 16, 2007 | 17.11 | 17.30 | 16.87 | 16.98 | 121,376 | -0.24(-1.40%) |
Oct 15, 2007 | 17.18 | 17.43 | 17.18 | 17.22 | 64,049 | +0.04(+0.23%) |
Oct 12, 2007 | 17.26 | 17.41 | 17.16 | 17.18 | 69,015 | -0.09(-0.52%) |
Oct 11, 2007 | 17.49 | 17.66 | 17.17 | 17.27 | 150,784 | -0.12(-0.71%) |
Oct 10, 2007 | 17.70 | 17.70 | 17.26 | 17.39 | 114,874 | -0.06(-0.35%) |
Oct 09, 2007 | 17.73 | 17.73 | 17.29 | 17.45 | 85,599 | -0.19(-1.08%) |
Oct 08, 2007 | 17.73 | 17.97 | 17.65 | 17.65 | 50,011 | -0.08(-0.48%) |
Oct 05, 2007 | 17.69 | 17.98 | 17.37 | 17.73 | 85,615 | +0.24(+1.38%) |
Oct 04, 2007 | 17.60 | 17.68 | 17.39 | 17.49 | 40,090 | -0.08(-0.45%) |
Oct 03, 2007 | 17.30 | 17.69 | 17.22 | 17.57 | 57,966 | +0.19(+1.07%) |
Oct 02, 2007 | 17.22 | 17.69 | 17.22 | 17.38 | 122,896 | +0.10(+0.55%) |
Oct 01, 2007 | 17.59 | 17.73 | 17.18 | 17.29 | 192,213 | -0.21(-1.22%) |
Sep 28, 2007 | 17.74 | 17.96 | 17.38 | 17.50 | 152,537 | -0.37(-2.08%) |
Sep 27, 2007 | 17.87 | 17.99 | 17.57 | 17.87 | 159,505 | +0.00(+0.00%) |
Sep 26, 2007 | 17.97 | 18.11 | 17.80 | 17.87 | 81,658 | -0.11(-0.59%) |
Sep 25, 2007 | 17.75 | 18.12 | 17.72 | 17.98 | 65,851 | +0.03(+0.19%) |
Sep 24, 2007 | 18.28 | 18.41 | 17.83 | 17.94 | 95,192 | -0.26(-1.45%) |
Sep 21, 2007 | 17.97 | 18.24 | 17.78 | 18.21 | 72,079 | +0.26(+1.47%) |
Sep 20, 2007 | 18.14 | 18.14 | 17.81 | 17.94 | 74,584 | -0.22(-1.24%) |
Sep 19, 2007 | 18.02 | 18.53 | 18.02 | 18.17 | 125,951 | +0.22(+1.22%) |
Sep 18, 2007 | 17.88 | 18.05 | 17.54 | 17.95 | 190,942 | +0.24(+1.37%) |
Sep 17, 2007 | 17.62 | 18.07 | 17.62 | 17.71 | 135,485 | -0.04(-0.22%) |
Sep 14, 2007 | 17.71 | 18.12 | 17.71 | 17.75 | 138,327 | -0.08(-0.44%) |
Sep 13, 2007 | 18.32 | 18.47 | 17.83 | 17.83 | 171,825 | -0.25(-1.37%) |
Sep 12, 2007 | 17.96 | 18.33 | 17.71 | 18.07 | 250,475 | +0.05(+0.28%) |
Sep 11, 2007 | 18.21 | 18.67 | 17.89 | 18.02 | 197,607 | -0.01(-0.03%) |
Sep 10, 2007 | 18.42 | 18.80 | 17.84 | 18.03 | 251,873 | -0.39(-2.11%) |
Sep 07, 2007 | 19.40 | 19.40 | 18.35 | 18.42 | 228,820 | -1.10(-5.65%) |
Sep 06, 2007 | 19.74 | 19.87 | 19.51 | 19.52 | 198,023 | -0.33(-1.67%) |
Sep 05, 2007 | 19.36 | 19.89 | 19.36 | 19.85 | 181,830 | +0.28(+1.44%) |