Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.22 | 15.46 | 14.55 | 14.55 | 114,852 | -0.48(-3.22%) |
Nov 29, 2007 | 15.30 | 15.49 | 15.03 | 15.03 | 57,256 | -0.28(-1.80%) |
Nov 28, 2007 | 14.99 | 15.51 | 14.99 | 15.31 | 88,721 | +0.31(+2.07%) |
Nov 27, 2007 | 14.44 | 15.00 | 14.44 | 15.00 | 79,219 | +0.62(+4.31%) |
Nov 26, 2007 | 15.44 | 15.44 | 14.35 | 14.38 | 102,664 | -1.02(-6.60%) |
Nov 23, 2007 | 15.08 | 15.51 | 15.08 | 15.39 | 61,764 | +0.44(+2.95%) |
Nov 21, 2007 | 15.01 | 15.26 | 14.84 | 14.95 | 83,247 | -0.07(-0.45%) |
Nov 20, 2007 | 15.29 | 15.44 | 14.89 | 15.02 | 84,693 | -0.47(-3.03%) |
Nov 19, 2007 | 15.56 | 15.56 | 15.04 | 15.49 | 124,147 | -0.19(-1.23%) |
Nov 16, 2007 | 16.46 | 16.46 | 15.38 | 15.68 | 115,471 | -0.73(-4.45%) |
Nov 15, 2007 | 16.08 | 16.44 | 15.59 | 16.42 | 172,071 | +0.33(+2.08%) |
Nov 14, 2007 | 15.97 | 16.12 | 15.87 | 16.08 | 107,002 | +0.03(+0.21%) |
Nov 13, 2007 | 15.54 | 16.10 | 15.41 | 16.05 | 103,697 | +0.53(+3.43%) |
Nov 12, 2007 | 14.49 | 15.60 | 14.49 | 15.52 | 184,052 | +0.87(+5.92%) |
Nov 09, 2007 | 15.31 | 15.48 | 14.53 | 14.65 | 123,528 | -0.81(-5.23%) |
Nov 08, 2007 | 15.11 | 15.53 | 15.10 | 15.46 | 158,644 | +0.46(+3.03%) |
Nov 07, 2007 | 15.14 | 15.38 | 14.92 | 15.00 | 143,400 | -0.52(-3.37%) |
Nov 06, 2007 | 14.52 | 15.56 | 14.52 | 15.53 | 168,766 | +1.11(+7.73%) |
Nov 05, 2007 | 14.81 | 15.04 | 14.41 | 14.41 | 98,120 | -0.73(-4.83%) |
Nov 02, 2007 | 15.09 | 15.61 | 14.75 | 15.14 | 129,312 | +0.17(+1.16%) |
Nov 01, 2007 | 15.56 | 15.56 | 14.89 | 14.97 | 112,580 | -0.71(-4.51%) |
Oct 31, 2007 | 15.35 | 15.70 | 15.35 | 15.68 | 51,848 | +0.35(+2.31%) |
Oct 30, 2007 | 15.25 | 15.42 | 15.14 | 15.32 | 90,683 | -0.04(-0.25%) |
Oct 29, 2007 | 15.82 | 15.88 | 15.23 | 15.36 | 78,289 | -0.41(-2.58%) |
Oct 26, 2007 | 15.83 | 15.90 | 15.23 | 15.77 | 102,251 | +0.13(+0.80%) |
Oct 25, 2007 | 15.53 | 15.82 | 15.17 | 15.64 | 90,064 | +0.13(+0.84%) |
Oct 24, 2007 | 15.36 | 15.51 | 14.95 | 15.51 | 104,317 | +0.03(+0.22%) |
Oct 23, 2007 | 15.72 | 15.75 | 15.00 | 15.48 | 115,265 | -0.23(-1.48%) |
Oct 22, 2007 | 14.99 | 15.71 | 14.78 | 15.71 | 155,133 | +0.67(+4.44%) |
Oct 19, 2007 | 15.83 | 15.84 | 15.00 | 15.04 | 161,743 | -0.91(-5.73%) |
Oct 18, 2007 | 15.88 | 16.03 | 15.59 | 15.96 | 131,377 | -0.02(-0.12%) |
Oct 17, 2007 | 16.14 | 16.22 | 15.71 | 15.98 | 115,265 | -0.10(-0.63%) |
Oct 16, 2007 | 16.15 | 16.15 | 15.70 | 16.08 | 125,387 | -0.09(-0.54%) |
Oct 15, 2007 | 15.30 | 16.17 | 14.90 | 16.16 | 242,098 | +0.62(+4.02%) |
Oct 12, 2007 | 15.63 | 15.82 | 15.45 | 15.54 | 87,378 | -0.06(-0.40%) |
Oct 11, 2007 | 15.86 | 15.86 | 15.40 | 15.60 | 125,593 | -0.16(-1.04%) |
Oct 10, 2007 | 15.72 | 15.81 | 15.58 | 15.77 | 52,675 | +0.05(+0.31%) |
Oct 09, 2007 | 15.81 | 15.81 | 15.44 | 15.72 | 79,942 | -0.09(-0.55%) |
Oct 08, 2007 | 16.04 | 16.04 | 15.65 | 15.81 | 46,271 | -0.24(-1.48%) |
Oct 05, 2007 | 15.77 | 16.14 | 15.52 | 16.04 | 68,167 | +0.36(+2.31%) |
Oct 04, 2007 | 15.40 | 15.77 | 15.36 | 15.68 | 48,130 | +0.29(+1.90%) |
Oct 03, 2007 | 15.62 | 15.68 | 15.22 | 15.39 | 51,229 | -0.34(-2.19%) |
Oct 02, 2007 | 15.47 | 15.78 | 15.26 | 15.73 | 75,604 | +0.30(+1.98%) |
Oct 01, 2007 | 15.11 | 15.68 | 15.05 | 15.43 | 76,223 | +0.26(+1.69%) |
Sep 28, 2007 | 15.57 | 15.57 | 14.94 | 15.17 | 92,955 | -0.39(-2.52%) |
Sep 27, 2007 | 15.45 | 15.70 | 15.30 | 15.56 | 31,811 | +0.15(+0.97%) |
Sep 26, 2007 | 15.45 | 15.66 | 15.22 | 15.41 | 86,552 | -0.37(-2.33%) |
Sep 25, 2007 | 15.30 | 15.88 | 15.25 | 15.78 | 82,420 | +0.38(+2.48%) |
Sep 24, 2007 | 15.65 | 15.98 | 15.39 | 15.40 | 108,861 | -0.21(-1.36%) |
Sep 21, 2007 | 16.03 | 16.20 | 15.53 | 15.61 | 120,842 | -0.30(-1.92%) |
Sep 20, 2007 | 16.02 | 16.02 | 15.48 | 15.92 | 75,191 | -0.15(-0.96%) |
Sep 19, 2007 | 15.39 | 16.09 | 15.25 | 16.07 | 134,889 | +0.63(+4.11%) |
Sep 18, 2007 | 14.96 | 15.54 | 14.81 | 15.44 | 127,659 | +0.56(+3.74%) |
Sep 17, 2007 | 15.22 | 15.22 | 14.72 | 14.88 | 50,402 | -0.35(-2.32%) |
Sep 14, 2007 | 14.93 | 15.32 | 14.86 | 15.23 | 27,473 | +0.15(+1.03%) |
Sep 13, 2007 | 14.91 | 15.40 | 14.83 | 15.08 | 33,464 | +0.26(+1.73%) |
Sep 12, 2007 | 15.06 | 15.28 | 14.77 | 14.82 | 48,956 | -0.26(-1.73%) |
Sep 11, 2007 | 14.46 | 15.14 | 14.46 | 15.08 | 49,163 | +0.73(+5.06%) |
Sep 10, 2007 | 14.67 | 14.67 | 13.88 | 14.36 | 84,899 | -0.25(-1.72%) |
Sep 07, 2007 | 15.01 | 15.03 | 14.61 | 14.61 | 52,261 | -0.57(-3.76%) |
Sep 06, 2007 | 14.80 | 15.36 | 14.78 | 15.18 | 65,482 | +0.50(+3.43%) |
Sep 05, 2007 | 14.49 | 14.77 | 14.47 | 14.68 | 163,395 | +0.04(+0.30%) |