Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.10 | 14.75 | 14.10 | 14.37 | 284,360 | +0.33(+2.35%) |
Nov 29, 2007 | 13.88 | 14.20 | 13.79 | 14.04 | 134,315 | +0.10(+0.72%) |
Nov 28, 2007 | 13.57 | 13.96 | 13.37 | 13.94 | 251,838 | +0.48(+3.57%) |
Nov 27, 2007 | 13.54 | 13.65 | 13.39 | 13.46 | 166,516 | -0.12(-0.88%) |
Nov 26, 2007 | 13.59 | 14.08 | 13.36 | 13.58 | 296,269 | -0.04(-0.29%) |
Nov 23, 2007 | 13.35 | 13.74 | 13.28 | 13.62 | 145,046 | +0.30(+2.25%) |
Nov 21, 2007 | 13.59 | 13.59 | 13.19 | 13.32 | 289,393 | -0.29(-2.13%) |
Nov 20, 2007 | 13.46 | 13.67 | 12.93 | 13.61 | 344,390 | +0.01(+0.07%) |
Nov 19, 2007 | 13.74 | 14.00 | 13.40 | 13.60 | 318,182 | -0.33(-2.37%) |
Nov 16, 2007 | 13.97 | 14.20 | 13.83 | 13.93 | 389,596 | -0.05(-0.36%) |
Nov 15, 2007 | 14.13 | 14.39 | 13.96 | 13.98 | 340,146 | -0.22(-1.55%) |
Nov 14, 2007 | 13.82 | 14.20 | 13.74 | 14.20 | 309,233 | +0.40(+2.90%) |
Nov 13, 2007 | 13.94 | 14.10 | 13.70 | 13.80 | 263,954 | -0.20(-1.43%) |
Nov 12, 2007 | 13.89 | 14.36 | 13.80 | 14.00 | 377,498 | -0.03(-0.21%) |
Nov 09, 2007 | 13.58 | 14.48 | 13.58 | 14.03 | 538,232 | +0.28(+2.04%) |
Nov 08, 2007 | 13.50 | 13.77 | 13.25 | 13.75 | 444,503 | +0.36(+2.69%) |
Nov 07, 2007 | 13.07 | 13.57 | 13.04 | 13.39 | 488,387 | +0.16(+1.21%) |
Nov 06, 2007 | 12.31 | 13.38 | 12.16 | 13.23 | 377,226 | +0.77(+6.18%) |
Nov 05, 2007 | 12.52 | 12.70 | 12.27 | 12.46 | 196,126 | -0.12(-0.95%) |
Nov 02, 2007 | 12.64 | 12.84 | 12.36 | 12.58 | 173,934 | +0.06(+0.48%) |
Nov 01, 2007 | 12.70 | 12.70 | 12.35 | 12.52 | 563,187 | -0.32(-2.49%) |
Oct 31, 2007 | 12.79 | 12.91 | 12.67 | 12.84 | 310,266 | +0.04(+0.31%) |
Oct 30, 2007 | 12.63 | 12.87 | 12.57 | 12.80 | 307,156 | +0.05(+0.39%) |
Oct 29, 2007 | 12.68 | 12.79 | 12.38 | 12.75 | 406,592 | +0.00(+0.00%) |
Oct 26, 2007 | 13.13 | 13.15 | 12.74 | 12.75 | 299,199 | -0.24(-1.85%) |
Oct 25, 2007 | 13.20 | 13.26 | 12.98 | 12.99 | 653,949 | -0.15(-1.14%) |
Oct 24, 2007 | 13.05 | 13.32 | 13.00 | 13.14 | 880,644 | -0.14(-1.05%) |
Oct 23, 2007 | 12.54 | 13.57 | 12.00 | 13.28 | 2,991,160 | -2.14(-13.88%) |
Oct 22, 2007 | 15.52 | 16.08 | 15.16 | 15.42 | 518,100 | -0.28(-1.78%) |
Oct 19, 2007 | 16.55 | 16.55 | 15.56 | 15.70 | 233,638 | -0.85(-5.14%) |
Oct 18, 2007 | 16.23 | 16.69 | 16.19 | 16.55 | 151,463 | -0.03(-0.18%) |
Oct 17, 2007 | 16.09 | 16.68 | 15.98 | 16.58 | 418,112 | +0.63(+3.95%) |
Oct 16, 2007 | 15.55 | 16.03 | 15.34 | 15.95 | 312,312 | +0.29(+1.85%) |
Oct 15, 2007 | 15.50 | 15.93 | 15.50 | 15.66 | 176,547 | +0.06(+0.38%) |
Oct 12, 2007 | 15.35 | 15.71 | 15.34 | 15.60 | 133,447 | +0.22(+1.43%) |
Oct 11, 2007 | 15.43 | 15.73 | 15.10 | 15.38 | 147,670 | -0.05(-0.32%) |
Oct 10, 2007 | 15.61 | 15.75 | 15.32 | 15.43 | 169,782 | -0.25(-1.59%) |
Oct 09, 2007 | 15.44 | 15.68 | 15.30 | 15.68 | 154,196 | +0.19(+1.23%) |
Oct 08, 2007 | 15.36 | 15.51 | 15.06 | 15.49 | 261,594 | +0.12(+0.78%) |
Oct 05, 2007 | 15.10 | 15.49 | 15.05 | 15.37 | 180,289 | +0.34(+2.26%) |
Oct 04, 2007 | 14.92 | 15.09 | 14.77 | 15.03 | 150,947 | +0.14(+0.94%) |
Oct 03, 2007 | 15.12 | 15.12 | 14.78 | 14.89 | 298,692 | -0.23(-1.52%) |
Oct 02, 2007 | 15.00 | 15.22 | 14.73 | 15.12 | 325,605 | +0.10(+0.67%) |
Oct 01, 2007 | 14.60 | 15.14 | 14.59 | 15.02 | 466,908 | +0.36(+2.45%) |
Sep 28, 2007 | 14.50 | 14.95 | 14.50 | 14.66 | 321,642 | +0.11(+0.76%) |
Sep 27, 2007 | 14.76 | 14.76 | 14.24 | 14.55 | 181,218 | -0.23(-1.56%) |
Sep 26, 2007 | 14.49 | 14.80 | 14.42 | 14.78 | 180,594 | +0.38(+2.64%) |
Sep 25, 2007 | 13.91 | 14.48 | 13.91 | 14.40 | 195,181 | +0.16(+1.12%) |
Sep 24, 2007 | 14.76 | 14.85 | 14.20 | 14.24 | 183,224 | -0.36(-2.47%) |
Sep 21, 2007 | 14.66 | 14.83 | 14.32 | 14.60 | 396,445 | +0.06(+0.41%) |
Sep 20, 2007 | 14.30 | 14.66 | 14.30 | 14.54 | 361,933 | +0.21(+1.47%) |
Sep 19, 2007 | 14.41 | 14.46 | 13.93 | 14.33 | 359,112 | -0.07(-0.49%) |
Sep 18, 2007 | 13.99 | 14.41 | 13.76 | 14.40 | 260,026 | +0.44(+3.15%) |
Sep 17, 2007 | 13.94 | 14.03 | 13.62 | 13.96 | 240,547 | -0.04(-0.29%) |
Sep 14, 2007 | 14.26 | 14.38 | 13.70 | 14.00 | 372,823 | -0.47(-3.25%) |
Sep 13, 2007 | 14.79 | 14.85 | 14.26 | 14.47 | 242,653 | -0.23(-1.56%) |
Sep 12, 2007 | 14.88 | 15.14 | 14.66 | 14.70 | 182,302 | -0.23(-1.54%) |
Sep 11, 2007 | 14.68 | 14.95 | 14.53 | 14.93 | 185,520 | +0.33(+2.26%) |
Sep 10, 2007 | 14.78 | 14.94 | 14.43 | 14.60 | 113,885 | -0.07(-0.48%) |
Sep 07, 2007 | 14.90 | 14.93 | 14.39 | 14.67 | 177,299 | -0.34(-2.27%) |
Sep 06, 2007 | 14.98 | 15.30 | 14.96 | 15.01 | 194,290 | +0.13(+0.87%) |
Sep 05, 2007 | 15.01 | 15.20 | 14.80 | 14.88 | 145,250 | -0.13(-0.87%) |