Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.27 | 14.67 | 14.23 | 14.40 | 529,343 | +0.29(+2.03%) |
Nov 29, 2007 | 13.81 | 14.43 | 13.81 | 14.11 | 1,114,375 | +0.09(+0.64%) |
Nov 28, 2007 | 14.92 | 15.12 | 13.83 | 14.02 | 1,500,480 | -2.34(-14.28%) |
Nov 27, 2007 | 16.89 | 16.89 | 16.16 | 16.36 | 451,588 | -0.20(-1.18%) |
Nov 26, 2007 | 17.26 | 17.40 | 16.48 | 16.55 | 294,758 | -0.72(-4.16%) |
Nov 23, 2007 | 17.13 | 17.68 | 17.12 | 17.27 | 100,898 | +0.25(+1.44%) |
Nov 21, 2007 | 17.43 | 17.48 | 17.03 | 17.03 | 214,831 | -0.54(-3.07%) |
Nov 20, 2007 | 17.51 | 17.57 | 17.17 | 17.57 | 265,100 | +0.02(+0.14%) |
Nov 19, 2007 | 17.53 | 17.90 | 17.40 | 17.54 | 316,522 | -0.10(-0.56%) |
Nov 16, 2007 | 17.94 | 18.05 | 17.51 | 17.64 | 1,081,463 | -0.23(-1.28%) |
Nov 15, 2007 | 17.91 | 18.27 | 17.77 | 17.87 | 1,030,034 | -0.10(-0.55%) |
Nov 14, 2007 | 16.96 | 18.11 | 16.96 | 17.97 | 571,528 | +1.27(+7.58%) |
Nov 13, 2007 | 16.66 | 16.92 | 16.54 | 16.70 | 416,813 | +0.16(+0.99%) |
Nov 12, 2007 | 16.28 | 16.91 | 16.14 | 16.54 | 197,264 | +0.26(+1.61%) |
Nov 09, 2007 | 16.06 | 16.33 | 15.94 | 16.28 | 264,137 | +0.02(+0.15%) |
Nov 08, 2007 | 15.75 | 16.33 | 15.70 | 16.25 | 195,549 | +0.58(+3.70%) |
Nov 07, 2007 | 15.92 | 15.97 | 15.61 | 15.67 | 163,713 | -0.40(-2.49%) |
Nov 06, 2007 | 15.31 | 16.10 | 15.31 | 16.07 | 182,815 | +0.58(+3.74%) |
Nov 05, 2007 | 15.48 | 15.63 | 14.99 | 15.49 | 156,978 | +0.04(+0.26%) |
Nov 02, 2007 | 15.19 | 15.51 | 14.90 | 15.45 | 148,284 | +0.46(+3.05%) |
Nov 01, 2007 | 15.17 | 15.22 | 14.76 | 14.99 | 295,222 | -0.38(-2.50%) |
Oct 31, 2007 | 15.08 | 15.40 | 15.08 | 15.38 | 195,059 | +0.29(+1.95%) |
Oct 30, 2007 | 14.81 | 15.11 | 14.81 | 15.08 | 296,447 | +0.16(+1.04%) |
Oct 29, 2007 | 15.11 | 15.24 | 14.86 | 14.93 | 127,835 | -0.12(-0.81%) |
Oct 26, 2007 | 15.02 | 15.13 | 14.70 | 15.05 | 287,018 | +0.16(+1.10%) |
Oct 25, 2007 | 14.90 | 15.07 | 14.75 | 14.89 | 140,203 | +0.05(+0.33%) |
Oct 24, 2007 | 14.62 | 14.89 | 14.27 | 14.84 | 230,325 | +0.17(+1.17%) |
Oct 23, 2007 | 15.04 | 15.08 | 14.48 | 14.67 | 227,386 | -0.36(-2.39%) |
Oct 22, 2007 | 14.61 | 15.11 | 14.28 | 15.03 | 362,079 | -0.29(-1.87%) |
Oct 19, 2007 | 15.93 | 15.93 | 15.14 | 15.31 | 229,345 | -0.69(-4.29%) |
Oct 18, 2007 | 15.98 | 16.26 | 15.93 | 16.00 | 159,182 | -0.02(-0.15%) |
Oct 17, 2007 | 16.14 | 16.33 | 15.76 | 16.02 | 502,159 | -0.11(-0.71%) |
Oct 16, 2007 | 16.12 | 16.33 | 16.05 | 16.14 | 116,080 | -0.04(-0.25%) |
Oct 15, 2007 | 16.10 | 16.33 | 16.05 | 16.18 | 195,304 | -0.01(-0.05%) |
Oct 12, 2007 | 16.17 | 16.35 | 16.08 | 16.19 | 288,243 | -0.02(-0.15%) |
Oct 11, 2007 | 16.28 | 16.36 | 16.07 | 16.21 | 307,957 | -0.09(-0.55%) |
Oct 10, 2007 | 16.30 | 16.35 | 16.13 | 16.30 | 346,161 | +0.00(+0.00%) |
Oct 09, 2007 | 16.17 | 16.36 | 16.17 | 16.30 | 200,570 | +0.07(+0.45%) |
Oct 08, 2007 | 16.30 | 16.43 | 16.15 | 16.23 | 179,019 | -0.19(-1.14%) |
Oct 05, 2007 | 15.70 | 16.55 | 15.46 | 16.42 | 371,507 | +0.86(+5.51%) |
Oct 04, 2007 | 15.18 | 15.64 | 15.18 | 15.56 | 128,448 | +0.38(+2.47%) |
Oct 03, 2007 | 15.31 | 15.48 | 15.15 | 15.18 | 184,039 | -0.29(-1.90%) |
Oct 02, 2007 | 14.91 | 15.51 | 14.87 | 15.48 | 262,406 | +0.56(+3.78%) |
Oct 01, 2007 | 14.50 | 15.18 | 14.46 | 14.91 | 339,426 | +0.21(+1.44%) |
Sep 28, 2007 | 14.95 | 15.03 | 14.47 | 14.70 | 326,201 | -0.57(-3.74%) |
Sep 27, 2007 | 15.54 | 15.61 | 15.22 | 15.27 | 433,711 | -0.29(-1.89%) |
Sep 26, 2007 | 15.52 | 15.62 | 15.44 | 15.57 | 189,427 | +0.24(+1.55%) |
Sep 25, 2007 | 15.40 | 15.44 | 15.21 | 15.33 | 162,978 | -0.20(-1.31%) |
Sep 24, 2007 | 15.55 | 15.71 | 15.34 | 15.53 | 368,446 | +0.01(+0.05%) |
Sep 21, 2007 | 15.26 | 15.57 | 14.99 | 15.52 | 481,711 | +0.42(+2.76%) |
Sep 20, 2007 | 15.05 | 15.22 | 14.91 | 15.11 | 140,080 | -0.04(-0.27%) |
Sep 19, 2007 | 15.06 | 15.43 | 14.86 | 15.15 | 263,018 | +0.16(+1.04%) |
Sep 18, 2007 | 14.61 | 15.18 | 14.57 | 14.99 | 252,977 | +0.40(+2.74%) |
Sep 17, 2007 | 14.94 | 14.94 | 14.43 | 14.59 | 304,038 | -0.42(-2.77%) |
Sep 14, 2007 | 14.68 | 15.12 | 14.55 | 15.01 | 356,324 | +0.10(+0.66%) |
Sep 13, 2007 | 14.89 | 15.08 | 14.74 | 14.91 | 356,201 | +0.04(+0.27%) |
Sep 12, 2007 | 14.95 | 15.18 | 14.69 | 14.87 | 158,937 | -0.11(-0.71%) |
Sep 11, 2007 | 14.72 | 15.07 | 14.67 | 14.98 | 227,141 | +0.30(+2.06%) |
Sep 10, 2007 | 14.75 | 14.86 | 14.67 | 14.68 | 234,365 | -0.07(-0.50%) |
Sep 07, 2007 | 14.45 | 14.79 | 14.42 | 14.75 | 208,406 | +0.05(+0.33%) |
Sep 06, 2007 | 14.71 | 14.90 | 14.37 | 14.70 | 94,529 | -0.02(-0.17%) |
Sep 05, 2007 | 14.78 | 14.78 | 14.52 | 14.72 | 126,121 | -0.04(-0.28%) |