Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.86 | 15.86 | 15.37 | 15.38 | 94,713 | -0.20(-1.28%) |
Nov 29, 2007 | 15.87 | 15.88 | 15.45 | 15.58 | 70,398 | -0.30(-1.89%) |
Nov 28, 2007 | 15.43 | 15.89 | 15.24 | 15.88 | 79,191 | +0.65(+4.27%) |
Nov 27, 2007 | 14.65 | 15.33 | 14.55 | 15.23 | 225,967 | +0.70(+4.82%) |
Nov 26, 2007 | 15.46 | 15.65 | 14.50 | 14.53 | 108,566 | -0.94(-6.08%) |
Nov 23, 2007 | 15.62 | 15.87 | 15.44 | 15.47 | 42,096 | -0.04(-0.26%) |
Nov 21, 2007 | 15.97 | 15.99 | 15.50 | 15.51 | 62,525 | -0.49(-3.06%) |
Nov 20, 2007 | 15.71 | 16.16 | 15.50 | 16.00 | 92,614 | +0.26(+1.65%) |
Nov 19, 2007 | 15.61 | 15.77 | 15.13 | 15.74 | 78,473 | -0.01(-0.06%) |
Nov 16, 2007 | 16.02 | 16.03 | 15.34 | 15.75 | 100,963 | -0.23(-1.44%) |
Nov 15, 2007 | 15.68 | 16.00 | 15.51 | 15.98 | 77,474 | +0.20(+1.27%) |
Nov 14, 2007 | 16.15 | 16.16 | 15.53 | 15.78 | 100,085 | -0.21(-1.31%) |
Nov 13, 2007 | 15.70 | 16.12 | 15.55 | 15.99 | 151,411 | +0.44(+2.83%) |
Nov 12, 2007 | 16.02 | 16.16 | 15.54 | 15.55 | 164,313 | -0.76(-4.66%) |
Nov 09, 2007 | 16.15 | 16.77 | 16.05 | 16.31 | 114,699 | -0.50(-2.97%) |
Nov 08, 2007 | 16.65 | 16.93 | 16.28 | 16.81 | 115,896 | +0.29(+1.76%) |
Nov 07, 2007 | 16.93 | 17.06 | 16.48 | 16.52 | 192,924 | -0.61(-3.56%) |
Nov 06, 2007 | 17.06 | 17.30 | 16.50 | 17.13 | 258,597 | +0.38(+2.27%) |
Nov 05, 2007 | 16.60 | 16.93 | 15.95 | 16.75 | 254,398 | +0.22(+1.33%) |
Nov 02, 2007 | 16.01 | 16.93 | 15.93 | 16.53 | 328,989 | +0.88(+5.62%) |
Nov 01, 2007 | 16.03 | 16.20 | 15.28 | 15.65 | 252,236 | -0.39(-2.43%) |
Oct 31, 2007 | 16.38 | 16.45 | 15.97 | 16.04 | 263,555 | -0.28(-1.72%) |
Oct 30, 2007 | 15.75 | 16.47 | 15.52 | 16.32 | 176,403 | +0.57(+3.62%) |
Oct 29, 2007 | 15.55 | 16.02 | 15.40 | 15.75 | 288,210 | +0.22(+1.42%) |
Oct 26, 2007 | 15.00 | 15.54 | 14.80 | 15.53 | 169,643 | +0.62(+4.16%) |
Oct 25, 2007 | 14.46 | 15.00 | 14.19 | 14.91 | 161,263 | +0.53(+3.69%) |
Oct 24, 2007 | 14.36 | 14.40 | 14.04 | 14.38 | 96,444 | -0.10(-0.69%) |
Oct 23, 2007 | 14.27 | 14.48 | 14.00 | 14.48 | 87,884 | +0.35(+2.48%) |
Oct 22, 2007 | 13.34 | 14.26 | 13.34 | 14.13 | 124,700 | +0.59(+4.36%) |
Oct 19, 2007 | 14.25 | 14.30 | 13.52 | 13.54 | 155,689 | -0.71(-4.98%) |
Oct 18, 2007 | 14.08 | 14.57 | 14.08 | 14.25 | 132,167 | +0.12(+0.85%) |
Oct 17, 2007 | 14.42 | 14.60 | 14.09 | 14.13 | 109,032 | -0.11(-0.77%) |
Oct 16, 2007 | 14.34 | 14.50 | 14.24 | 14.24 | 50,718 | -0.11(-0.77%) |
Oct 15, 2007 | 14.87 | 14.87 | 14.35 | 14.35 | 108,630 | -0.54(-3.63%) |
Oct 12, 2007 | 14.45 | 14.99 | 14.42 | 14.89 | 69,981 | +0.46(+3.19%) |
Oct 11, 2007 | 15.09 | 15.12 | 14.40 | 14.43 | 150,028 | -0.55(-3.67%) |
Oct 10, 2007 | 15.32 | 15.46 | 14.78 | 14.98 | 67,729 | -0.33(-2.16%) |
Oct 09, 2007 | 15.17 | 15.41 | 15.07 | 15.31 | 99,858 | +0.16(+1.06%) |
Oct 08, 2007 | 15.25 | 15.28 | 15.07 | 15.15 | 87,181 | -0.20(-1.30%) |
Oct 05, 2007 | 15.09 | 15.54 | 14.84 | 15.35 | 78,384 | +0.44(+2.95%) |
Oct 04, 2007 | 14.48 | 15.16 | 14.37 | 14.91 | 58,174 | +0.52(+3.61%) |
Oct 03, 2007 | 15.02 | 15.02 | 14.35 | 14.39 | 60,766 | -0.75(-4.95%) |
Oct 02, 2007 | 14.90 | 15.21 | 14.76 | 15.14 | 57,805 | +0.22(+1.47%) |
Oct 01, 2007 | 14.22 | 15.09 | 14.19 | 14.92 | 98,512 | +0.68(+4.78%) |
Sep 28, 2007 | 14.38 | 14.77 | 14.21 | 14.24 | 91,033 | -0.18(-1.25%) |
Sep 27, 2007 | 14.24 | 14.61 | 14.07 | 14.42 | 69,879 | +0.27(+1.91%) |
Sep 26, 2007 | 14.18 | 14.63 | 14.05 | 14.15 | 69,959 | +0.08(+0.57%) |
Sep 25, 2007 | 14.13 | 14.51 | 13.80 | 14.07 | 63,965 | -0.12(-0.85%) |
Sep 24, 2007 | 14.46 | 14.69 | 14.14 | 14.19 | 47,918 | -0.31(-2.14%) |
Sep 21, 2007 | 14.32 | 14.63 | 14.02 | 14.50 | 170,641 | +0.31(+2.18%) |
Sep 20, 2007 | 14.55 | 14.65 | 14.06 | 14.19 | 92,945 | -0.36(-2.47%) |
Sep 19, 2007 | 14.40 | 14.68 | 14.32 | 14.55 | 106,617 | +0.23(+1.61%) |
Sep 18, 2007 | 13.34 | 14.35 | 13.31 | 14.32 | 99,902 | +1.03(+7.75%) |
Sep 17, 2007 | 13.33 | 13.49 | 13.12 | 13.29 | 65,555 | -0.05(-0.37%) |
Sep 14, 2007 | 13.35 | 13.48 | 13.20 | 13.34 | 93,660 | -0.14(-1.04%) |
Sep 13, 2007 | 13.81 | 13.81 | 13.42 | 13.48 | 80,096 | -0.27(-1.96%) |
Sep 12, 2007 | 13.81 | 13.88 | 13.56 | 13.75 | 55,018 | -0.14(-1.01%) |
Sep 11, 2007 | 13.66 | 13.90 | 13.57 | 13.89 | 74,736 | +0.30(+2.21%) |
Sep 10, 2007 | 13.78 | 13.91 | 13.40 | 13.59 | 110,349 | -0.13(-0.95%) |
Sep 07, 2007 | 13.72 | 13.84 | 13.61 | 13.72 | 100,233 | -0.20(-1.44%) |
Sep 06, 2007 | 14.16 | 14.16 | 13.72 | 13.92 | 207,239 | -0.17(-1.21%) |
Sep 05, 2007 | 14.12 | 14.25 | 13.92 | 14.09 | 72,761 | -0.09(-0.63%) |