Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.74 | 14.96 | 12.67 | 14.70 | 31,537 | +2.12(+16.84%) |
Nov 29, 2007 | 12.10 | 12.58 | 11.71 | 12.58 | 16,205 | +0.85(+7.26%) |
Nov 28, 2007 | 12.23 | 12.65 | 11.58 | 11.73 | 21,382 | -0.22(-1.83%) |
Nov 27, 2007 | 12.60 | 12.91 | 11.53 | 11.95 | 24,512 | -0.42(-3.36%) |
Nov 26, 2007 | 13.39 | 13.39 | 12.04 | 12.36 | 25,021 | -0.96(-7.21%) |
Nov 23, 2007 | 12.71 | 13.41 | 12.71 | 13.33 | 4,399 | +0.31(+2.35%) |
Nov 21, 2007 | 12.93 | 13.78 | 12.54 | 13.02 | 8,533 | -0.07(-0.50%) |
Nov 20, 2007 | 12.80 | 13.65 | 12.80 | 13.09 | 25,219 | +0.28(+2.22%) |
Nov 19, 2007 | 13.59 | 13.59 | 12.78 | 12.80 | 49,312 | -0.87(-6.39%) |
Nov 16, 2007 | 13.26 | 13.87 | 13.26 | 13.67 | 10,944 | +0.39(+2.96%) |
Nov 15, 2007 | 13.96 | 14.05 | 12.36 | 13.28 | 39,028 | -0.59(-4.25%) |
Nov 14, 2007 | 14.64 | 15.05 | 13.72 | 13.87 | 25,542 | -0.33(-2.31%) |
Nov 13, 2007 | 17.04 | 17.04 | 13.98 | 14.20 | 104,622 | -2.84(-16.67%) |
Nov 12, 2007 | 17.26 | 17.26 | 16.71 | 17.04 | 15,724 | +0.22(+1.30%) |
Nov 09, 2007 | 17.01 | 17.26 | 16.65 | 16.82 | 17,239 | -0.02(-0.13%) |
Nov 08, 2007 | 16.71 | 17.43 | 16.67 | 16.84 | 10,811 | +0.04(+0.26%) |
Nov 07, 2007 | 17.06 | 17.48 | 16.65 | 16.80 | 7,393 | -0.24(-1.41%) |
Nov 06, 2007 | 16.62 | 17.59 | 16.60 | 17.04 | 5,201 | +0.39(+2.36%) |
Nov 05, 2007 | 16.65 | 17.43 | 16.60 | 16.65 | 7,081 | -0.28(-1.68%) |
Nov 02, 2007 | 16.91 | 17.78 | 16.80 | 16.93 | 11,294 | -0.00(-0.00%) |
Nov 01, 2007 | 17.69 | 18.39 | 16.73 | 16.93 | 19,746 | -0.50(-2.88%) |
Oct 31, 2007 | 17.48 | 17.77 | 16.91 | 17.43 | 4,898 | +0.22(+1.27%) |
Oct 30, 2007 | 17.30 | 17.98 | 16.82 | 17.21 | 10,062 | -0.07(-0.38%) |
Oct 29, 2007 | 17.63 | 17.80 | 17.26 | 17.28 | 12,289 | -0.22(-1.25%) |
Oct 26, 2007 | 17.63 | 17.63 | 17.19 | 17.50 | 6,644 | -0.07(-0.37%) |
Oct 25, 2007 | 17.00 | 17.80 | 16.56 | 17.56 | 16,237 | +0.41(+2.42%) |
Oct 24, 2007 | 17.10 | 17.44 | 16.71 | 17.15 | 12,250 | +0.07(+0.38%) |
Oct 23, 2007 | 18.07 | 18.09 | 16.71 | 17.08 | 54,792 | -0.96(-5.33%) |
Oct 22, 2007 | 18.11 | 18.35 | 17.91 | 18.04 | 5,951 | -0.09(-0.48%) |
Oct 19, 2007 | 18.57 | 18.79 | 18.13 | 18.13 | 7,310 | -0.37(-2.01%) |
Oct 18, 2007 | 18.22 | 19.31 | 18.13 | 18.50 | 18,911 | +0.15(+0.83%) |
Oct 17, 2007 | 19.11 | 19.11 | 18.15 | 18.35 | 11,810 | -0.65(-3.44%) |
Oct 16, 2007 | 19.18 | 19.22 | 18.46 | 19.00 | 15,330 | -0.20(-1.03%) |
Oct 15, 2007 | 19.38 | 19.51 | 18.42 | 19.20 | 43,860 | +0.09(+0.46%) |
Oct 12, 2007 | 20.32 | 20.32 | 19.00 | 19.11 | 47,183 | -0.22(-1.13%) |
Oct 11, 2007 | 19.20 | 19.40 | 19.20 | 19.33 | 34,345 | +0.22(+1.14%) |
Oct 10, 2007 | 19.20 | 19.57 | 18.83 | 19.11 | 17,114 | -0.55(-2.78%) |
Oct 09, 2007 | 19.75 | 19.75 | 19.09 | 19.66 | 11,047 | +0.02(+0.11%) |
Oct 08, 2007 | 19.94 | 19.97 | 19.64 | 19.64 | 23,300 | -0.35(-1.75%) |
Oct 05, 2007 | 19.88 | 20.21 | 19.81 | 19.99 | 46,740 | +0.22(+1.11%) |
Oct 04, 2007 | 19.66 | 19.77 | 19.44 | 19.77 | 20,135 | +0.11(+0.56%) |
Oct 03, 2007 | 19.27 | 19.77 | 19.27 | 19.66 | 25,111 | +0.02(+0.11%) |
Oct 02, 2007 | 19.66 | 19.77 | 19.29 | 19.64 | 14,136 | +0.00(+0.00%) |
Oct 01, 2007 | 19.59 | 19.66 | 18.77 | 19.64 | 57,499 | +0.22(+1.13%) |
Sep 28, 2007 | 19.84 | 20.12 | 18.35 | 19.42 | 42,106 | -0.48(-2.42%) |
Sep 27, 2007 | 19.38 | 20.07 | 18.68 | 19.90 | 13,090 | +0.61(+3.17%) |
Sep 26, 2007 | 18.87 | 19.42 | 18.44 | 19.29 | 33,822 | +0.33(+1.73%) |
Sep 25, 2007 | 19.18 | 19.62 | 18.44 | 18.96 | 11,291 | -0.48(-2.47%) |
Sep 24, 2007 | 18.74 | 19.59 | 18.02 | 19.44 | 35,086 | +0.81(+4.34%) |
Sep 21, 2007 | 18.74 | 19.42 | 18.24 | 18.63 | 39,260 | +0.11(+0.59%) |
Sep 20, 2007 | 19.44 | 20.21 | 18.46 | 18.52 | 194,305 | -1.00(-5.15%) |
Sep 19, 2007 | 18.83 | 19.88 | 18.83 | 19.53 | 52,156 | +0.48(+2.52%) |
Sep 18, 2007 | 19.11 | 19.33 | 18.46 | 19.05 | 15,407 | +0.04(+0.23%) |
Sep 17, 2007 | 18.98 | 19.62 | 18.26 | 19.00 | 16,287 | -0.07(-0.34%) |
Sep 14, 2007 | 17.74 | 19.42 | 17.74 | 19.07 | 65,148 | +1.20(+6.72%) |
Sep 13, 2007 | 17.26 | 18.02 | 17.15 | 17.87 | 25,815 | +0.66(+3.81%) |
Sep 12, 2007 | 17.26 | 17.26 | 16.82 | 17.21 | 5,612 | +0.09(+0.51%) |
Sep 11, 2007 | 16.97 | 17.37 | 16.65 | 17.13 | 8,987 | +0.22(+1.29%) |
Sep 10, 2007 | 17.13 | 17.43 | 16.60 | 16.91 | 18,484 | -0.26(-1.53%) |
Sep 07, 2007 | 17.26 | 17.34 | 16.95 | 17.17 | 23,071 | -0.20(-1.13%) |
Sep 06, 2007 | 17.21 | 18.02 | 17.13 | 17.37 | 16,004 | +0.11(+0.63%) |
Sep 05, 2007 | 17.76 | 17.78 | 17.26 | 17.26 | 16,413 | -0.48(-2.71%) |