Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.67 | 16.84 | 15.82 | 15.99 | 380,051 | -0.38(-2.30%) |
Nov 29, 2007 | 16.46 | 16.95 | 16.30 | 16.37 | 181,567 | -0.15(-0.94%) |
Nov 28, 2007 | 16.25 | 16.79 | 16.13 | 16.52 | 261,534 | +0.43(+2.70%) |
Nov 27, 2007 | 15.21 | 16.18 | 15.10 | 16.09 | 324,427 | +0.96(+6.32%) |
Nov 26, 2007 | 15.61 | 15.76 | 14.97 | 15.13 | 262,139 | -0.51(-3.27%) |
Nov 23, 2007 | 15.48 | 15.73 | 15.48 | 15.64 | 220,397 | +0.35(+2.27%) |
Nov 21, 2007 | 15.82 | 15.85 | 15.26 | 15.30 | 251,259 | -0.58(-3.65%) |
Nov 20, 2007 | 16.44 | 16.47 | 15.50 | 15.88 | 277,804 | -0.60(-3.63%) |
Nov 19, 2007 | 16.63 | 16.70 | 15.98 | 16.48 | 228,682 | -0.30(-1.78%) |
Nov 16, 2007 | 16.69 | 16.83 | 16.29 | 16.77 | 303,440 | +0.15(+0.93%) |
Nov 15, 2007 | 16.76 | 16.90 | 16.47 | 16.62 | 130,895 | -0.18(-1.09%) |
Nov 14, 2007 | 17.26 | 17.38 | 16.64 | 16.80 | 207,726 | -0.31(-1.81%) |
Nov 13, 2007 | 16.72 | 17.28 | 16.40 | 17.11 | 267,552 | +0.72(+4.42%) |
Nov 12, 2007 | 16.69 | 16.83 | 16.29 | 16.39 | 259,343 | -0.25(-1.51%) |
Nov 09, 2007 | 16.10 | 17.87 | 15.91 | 16.64 | 602,327 | +0.41(+2.50%) |
Nov 08, 2007 | 16.78 | 16.79 | 15.84 | 16.23 | 309,025 | -0.20(-1.23%) |
Nov 07, 2007 | 17.19 | 17.35 | 16.42 | 16.44 | 200,283 | -0.93(-5.34%) |
Nov 06, 2007 | 16.69 | 17.38 | 16.50 | 17.36 | 166,820 | +0.67(+3.99%) |
Nov 05, 2007 | 16.55 | 16.89 | 16.44 | 16.70 | 140,414 | -0.13(-0.75%) |
Nov 02, 2007 | 17.22 | 17.41 | 16.54 | 16.82 | 200,698 | -0.19(-1.13%) |
Nov 01, 2007 | 17.82 | 18.05 | 16.81 | 17.02 | 320,940 | -1.09(-6.03%) |
Oct 31, 2007 | 17.46 | 18.11 | 17.21 | 18.11 | 235,968 | +0.77(+4.46%) |
Oct 30, 2007 | 17.82 | 17.83 | 17.30 | 17.33 | 131,861 | -0.61(-3.39%) |
Oct 29, 2007 | 18.20 | 18.35 | 17.72 | 17.94 | 184,504 | -0.22(-1.22%) |
Oct 26, 2007 | 17.56 | 18.18 | 17.13 | 18.16 | 229,557 | +0.89(+5.14%) |
Oct 25, 2007 | 17.70 | 17.79 | 16.96 | 17.28 | 233,809 | -0.26(-1.49%) |
Oct 24, 2007 | 18.01 | 18.13 | 17.21 | 17.54 | 237,602 | -0.65(-3.56%) |
Oct 23, 2007 | 17.76 | 18.27 | 17.68 | 18.18 | 230,607 | +0.69(+3.92%) |
Oct 22, 2007 | 17.07 | 17.78 | 16.80 | 17.50 | 187,633 | +0.14(+0.78%) |
Oct 19, 2007 | 18.21 | 18.21 | 17.31 | 17.36 | 250,906 | -0.86(-4.72%) |
Oct 18, 2007 | 18.17 | 18.54 | 17.94 | 18.22 | 288,192 | +0.07(+0.37%) |
Oct 17, 2007 | 17.78 | 18.16 | 17.65 | 18.16 | 254,778 | +0.56(+3.18%) |
Oct 16, 2007 | 17.42 | 17.91 | 17.37 | 17.60 | 240,496 | +0.06(+0.33%) |
Oct 15, 2007 | 17.78 | 18.06 | 17.20 | 17.54 | 151,446 | -0.25(-1.41%) |
Oct 12, 2007 | 17.61 | 18.18 | 17.58 | 17.79 | 163,009 | +0.15(+0.88%) |
Oct 11, 2007 | 18.50 | 18.59 | 17.30 | 17.63 | 234,113 | -0.71(-3.89%) |
Oct 10, 2007 | 18.67 | 18.67 | 17.93 | 18.35 | 318,667 | -0.38(-2.01%) |
Oct 09, 2007 | 17.58 | 18.99 | 17.39 | 18.73 | 836,504 | +1.24(+7.07%) |
Oct 08, 2007 | 17.53 | 17.77 | 16.97 | 17.49 | 178,960 | -0.14(-0.77%) |
Oct 05, 2007 | 17.02 | 17.93 | 16.89 | 17.62 | 307,032 | +0.72(+4.29%) |
Oct 04, 2007 | 16.67 | 17.19 | 16.63 | 16.90 | 166,600 | +0.29(+1.74%) |
Oct 03, 2007 | 17.16 | 17.25 | 16.40 | 16.61 | 233,406 | -0.54(-3.15%) |
Oct 02, 2007 | 16.78 | 17.23 | 16.71 | 17.15 | 186,308 | +0.42(+2.54%) |
Oct 01, 2007 | 17.08 | 17.38 | 16.69 | 16.73 | 387,667 | -0.39(-2.26%) |
Sep 28, 2007 | 16.83 | 17.11 | 16.01 | 17.11 | 480,588 | +0.19(+1.14%) |
Sep 27, 2007 | 15.95 | 16.95 | 15.75 | 16.92 | 528,908 | +1.00(+6.31%) |
Sep 26, 2007 | 15.45 | 15.94 | 15.40 | 15.91 | 177,407 | +0.57(+3.71%) |
Sep 25, 2007 | 15.36 | 15.44 | 14.97 | 15.35 | 164,769 | -0.17(-1.12%) |
Sep 24, 2007 | 15.46 | 15.89 | 15.43 | 15.52 | 80,210 | +0.00(+0.00%) |
Sep 21, 2007 | 15.77 | 15.91 | 15.48 | 15.52 | 175,260 | -0.11(-0.68%) |
Sep 20, 2007 | 15.69 | 15.93 | 15.59 | 15.63 | 106,195 | -0.12(-0.74%) |
Sep 19, 2007 | 15.84 | 15.93 | 15.54 | 15.74 | 182,841 | -0.10(-0.61%) |
Sep 18, 2007 | 14.66 | 15.84 | 14.52 | 15.84 | 346,871 | +1.23(+8.39%) |
Sep 17, 2007 | 14.51 | 14.82 | 14.49 | 14.61 | 61,020 | -0.07(-0.46%) |
Sep 14, 2007 | 14.65 | 14.83 | 14.52 | 14.68 | 111,476 | -0.14(-0.98%) |
Sep 13, 2007 | 14.80 | 15.07 | 14.49 | 14.82 | 92,762 | +0.15(+1.05%) |
Sep 12, 2007 | 14.82 | 15.14 | 14.65 | 14.67 | 105,408 | -0.21(-1.43%) |
Sep 11, 2007 | 14.63 | 14.92 | 14.43 | 14.88 | 138,647 | +0.34(+2.32%) |
Sep 10, 2007 | 14.44 | 14.76 | 14.20 | 14.54 | 91,435 | +0.25(+1.76%) |
Sep 07, 2007 | 14.50 | 14.67 | 14.24 | 14.29 | 115,944 | -0.47(-3.20%) |
Sep 06, 2007 | 14.42 | 14.87 | 14.41 | 14.77 | 109,405 | +0.40(+2.76%) |
Sep 05, 2007 | 14.37 | 14.64 | 14.20 | 14.37 | 126,379 | -0.14(-1.00%) |