Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.29 | 13.40 | 13.13 | 13.37 | 129,998 | +0.25(+1.94%) |
Nov 29, 2007 | 12.92 | 13.17 | 12.92 | 13.12 | 78,900 | +0.18(+1.42%) |
Nov 28, 2007 | 12.71 | 12.95 | 12.69 | 12.93 | 210,993 | +0.34(+2.67%) |
Nov 27, 2007 | 13.28 | 13.28 | 12.37 | 12.60 | 90,110 | -0.65(-4.89%) |
Nov 26, 2007 | 13.24 | 13.30 | 13.10 | 13.24 | 104,335 | +0.00(+0.00%) |
Nov 23, 2007 | 12.78 | 13.36 | 12.77 | 13.24 | 33,587 | +0.64(+5.11%) |
Nov 21, 2007 | 13.12 | 13.38 | 12.58 | 12.60 | 59,593 | -0.57(-4.33%) |
Nov 20, 2007 | 13.26 | 13.51 | 12.66 | 13.17 | 106,007 | -0.31(-2.29%) |
Nov 19, 2007 | 14.56 | 14.71 | 13.28 | 13.48 | 232,518 | -1.25(-8.51%) |
Nov 16, 2007 | 14.56 | 14.86 | 14.45 | 14.73 | 128,180 | +0.21(+1.45%) |
Nov 15, 2007 | 14.93 | 14.93 | 14.35 | 14.52 | 56,305 | +0.05(+0.35%) |
Nov 14, 2007 | 15.03 | 15.03 | 14.35 | 14.47 | 145,447 | -0.36(-2.45%) |
Nov 13, 2007 | 14.86 | 15.38 | 14.32 | 14.83 | 283,504 | +0.31(+2.15%) |
Nov 12, 2007 | 13.91 | 14.79 | 13.49 | 14.52 | 335,168 | +0.62(+4.50%) |
Nov 09, 2007 | 14.83 | 14.86 | 13.78 | 13.90 | 124,361 | -1.18(-7.85%) |
Nov 08, 2007 | 15.16 | 15.43 | 14.77 | 15.08 | 78,649 | -0.05(-0.36%) |
Nov 07, 2007 | 15.40 | 15.48 | 14.75 | 15.13 | 105,226 | -0.46(-2.98%) |
Nov 06, 2007 | 15.30 | 15.66 | 15.23 | 15.60 | 64,980 | +0.28(+1.81%) |
Nov 05, 2007 | 15.35 | 15.44 | 15.03 | 15.32 | 126,282 | -0.23(-1.46%) |
Nov 02, 2007 | 15.21 | 15.66 | 15.06 | 15.55 | 80,480 | -0.17(-1.07%) |
Nov 01, 2007 | 15.47 | 15.79 | 15.46 | 15.72 | 155,713 | -0.05(-0.32%) |
Oct 31, 2007 | 16.06 | 16.06 | 15.03 | 15.77 | 110,746 | +0.02(+0.10%) |
Oct 30, 2007 | 16.06 | 16.06 | 15.62 | 15.75 | 49,886 | -0.35(-2.18%) |
Oct 29, 2007 | 16.38 | 16.58 | 15.86 | 16.10 | 99,095 | -0.17(-1.06%) |
Oct 26, 2007 | 15.84 | 16.30 | 15.76 | 16.27 | 65,128 | +0.52(+3.32%) |
Oct 25, 2007 | 15.46 | 15.92 | 15.46 | 15.75 | 165,939 | +0.28(+1.79%) |
Oct 24, 2007 | 15.31 | 15.74 | 15.21 | 15.47 | 104,624 | -0.01(-0.08%) |
Oct 23, 2007 | 15.57 | 15.58 | 15.22 | 15.48 | 146,392 | +0.00(+0.00%) |
Oct 22, 2007 | 15.46 | 15.57 | 14.66 | 15.48 | 154,184 | -0.14(-0.92%) |
Oct 19, 2007 | 17.11 | 17.11 | 15.36 | 15.63 | 246,064 | -1.48(-8.67%) |
Oct 18, 2007 | 17.02 | 17.11 | 16.80 | 17.11 | 37,675 | +0.01(+0.07%) |
Oct 17, 2007 | 17.41 | 17.53 | 16.63 | 17.10 | 117,607 | -0.07(-0.43%) |
Oct 16, 2007 | 16.88 | 17.28 | 16.88 | 17.18 | 70,084 | +0.21(+1.27%) |
Oct 15, 2007 | 17.54 | 17.54 | 16.64 | 16.96 | 80,605 | -0.60(-3.42%) |
Oct 12, 2007 | 16.46 | 17.68 | 16.46 | 17.56 | 116,229 | +1.15(+6.99%) |
Oct 11, 2007 | 16.70 | 16.70 | 16.00 | 16.41 | 179,432 | -0.23(-1.36%) |
Oct 10, 2007 | 16.84 | 16.88 | 16.42 | 16.64 | 95,081 | -0.26(-1.55%) |
Oct 09, 2007 | 16.52 | 16.98 | 16.46 | 16.90 | 34,968 | +0.40(+2.44%) |
Oct 08, 2007 | 16.57 | 16.84 | 16.34 | 16.50 | 82,649 | -0.15(-0.89%) |
Oct 05, 2007 | 16.42 | 16.67 | 16.32 | 16.65 | 99,092 | +0.25(+1.55%) |
Oct 04, 2007 | 16.59 | 16.59 | 16.18 | 16.39 | 44,751 | -0.01(-0.07%) |
Oct 03, 2007 | 16.56 | 16.69 | 16.17 | 16.41 | 117,374 | -0.29(-1.71%) |
Oct 02, 2007 | 16.26 | 16.73 | 15.86 | 16.69 | 97,842 | +0.47(+2.91%) |
Oct 01, 2007 | 15.50 | 16.29 | 15.28 | 16.22 | 76,095 | +0.70(+4.50%) |
Sep 28, 2007 | 15.21 | 15.60 | 15.21 | 15.52 | 222,550 | +0.29(+1.90%) |
Sep 27, 2007 | 15.61 | 15.61 | 15.19 | 15.23 | 29,607 | -0.28(-1.81%) |
Sep 26, 2007 | 15.50 | 15.62 | 15.24 | 15.51 | 98,173 | +0.11(+0.74%) |
Sep 25, 2007 | 15.31 | 15.72 | 14.83 | 15.40 | 168,247 | -0.04(-0.25%) |
Sep 24, 2007 | 15.44 | 15.63 | 15.19 | 15.44 | 41,529 | -0.04(-0.23%) |
Sep 21, 2007 | 15.64 | 15.99 | 15.44 | 15.47 | 319,575 | -0.04(-0.25%) |
Sep 20, 2007 | 14.91 | 16.03 | 14.91 | 15.51 | 150,790 | +0.60(+4.03%) |
Sep 19, 2007 | 14.26 | 15.34 | 14.26 | 14.91 | 119,956 | +0.77(+5.41%) |
Sep 18, 2007 | 14.29 | 14.43 | 13.60 | 14.15 | 253,609 | -0.12(-0.82%) |
Sep 17, 2007 | 15.09 | 15.09 | 14.15 | 14.26 | 267,824 | -0.84(-5.58%) |
Sep 14, 2007 | 14.40 | 15.11 | 14.40 | 15.11 | 82,452 | +0.11(+0.70%) |
Sep 13, 2007 | 14.91 | 15.22 | 14.21 | 15.00 | 63,031 | +0.19(+1.29%) |
Sep 12, 2007 | 14.95 | 15.13 | 14.71 | 14.81 | 65,753 | -0.17(-1.12%) |
Sep 11, 2007 | 14.83 | 15.03 | 14.48 | 14.98 | 137,856 | +0.30(+2.08%) |
Sep 10, 2007 | 14.63 | 14.92 | 14.19 | 14.67 | 112,700 | +0.11(+0.75%) |
Sep 07, 2007 | 14.83 | 14.83 | 14.15 | 14.56 | 124,937 | -0.47(-3.14%) |
Sep 06, 2007 | 15.29 | 15.40 | 15.01 | 15.04 | 69,006 | -0.23(-1.51%) |
Sep 05, 2007 | 15.42 | 15.43 | 15.03 | 15.27 | 127,340 | -0.29(-1.83%) |