Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.04 | 13.08 | 12.52 | 12.62 | 360,179 | -0.18(-1.42%) |
Nov 29, 2007 | 12.93 | 12.97 | 12.71 | 12.81 | 203,271 | -0.14(-1.10%) |
Nov 28, 2007 | 12.56 | 13.08 | 12.56 | 12.95 | 295,572 | +0.55(+4.44%) |
Nov 27, 2007 | 12.13 | 12.47 | 12.08 | 12.40 | 335,642 | +0.32(+2.61%) |
Nov 26, 2007 | 12.98 | 12.98 | 12.06 | 12.08 | 251,225 | -0.84(-6.53%) |
Nov 23, 2007 | 12.79 | 12.95 | 12.78 | 12.93 | 85,767 | +0.22(+1.75%) |
Nov 21, 2007 | 12.75 | 12.90 | 12.60 | 12.70 | 374,136 | -0.11(-0.87%) |
Nov 20, 2007 | 12.69 | 12.96 | 12.53 | 12.82 | 316,958 | +0.10(+0.80%) |
Nov 19, 2007 | 12.88 | 12.89 | 12.53 | 12.71 | 272,611 | -0.25(-1.95%) |
Nov 16, 2007 | 12.68 | 12.97 | 12.31 | 12.97 | 346,447 | +0.24(+1.88%) |
Nov 15, 2007 | 12.84 | 12.90 | 12.59 | 12.73 | 214,982 | -0.19(-1.44%) |
Nov 14, 2007 | 13.07 | 13.20 | 12.70 | 12.91 | 223,311 | -0.10(-0.75%) |
Nov 13, 2007 | 13.00 | 13.08 | 12.82 | 13.01 | 215,432 | +0.10(+0.76%) |
Nov 12, 2007 | 12.73 | 13.15 | 12.67 | 12.91 | 171,085 | +0.12(+0.94%) |
Nov 09, 2007 | 12.23 | 12.83 | 12.08 | 12.79 | 373,461 | +0.53(+4.35%) |
Nov 08, 2007 | 12.22 | 12.41 | 12.15 | 12.26 | 377,486 | +0.04(+0.36%) |
Nov 07, 2007 | 12.54 | 12.60 | 12.00 | 12.22 | 384,041 | -0.35(-2.79%) |
Nov 06, 2007 | 12.17 | 12.59 | 12.00 | 12.57 | 315,528 | +0.34(+2.76%) |
Nov 05, 2007 | 12.35 | 12.40 | 11.99 | 12.23 | 269,684 | -0.32(-2.51%) |
Nov 02, 2007 | 12.44 | 12.66 | 12.22 | 12.54 | 236,818 | +0.11(+0.89%) |
Nov 01, 2007 | 12.77 | 12.93 | 12.38 | 12.43 | 389,219 | -0.58(-4.44%) |
Oct 31, 2007 | 12.97 | 13.08 | 12.71 | 13.01 | 445,047 | +0.07(+0.52%) |
Oct 30, 2007 | 12.88 | 13.09 | 12.85 | 12.94 | 135,067 | -0.02(-0.14%) |
Oct 29, 2007 | 13.05 | 13.19 | 12.91 | 12.96 | 130,790 | -0.04(-0.31%) |
Oct 26, 2007 | 13.30 | 13.30 | 12.98 | 13.00 | 128,088 | -0.15(-1.15%) |
Oct 25, 2007 | 13.08 | 13.21 | 12.83 | 13.15 | 295,797 | +0.14(+1.09%) |
Oct 24, 2007 | 13.21 | 13.22 | 12.70 | 13.01 | 326,863 | -0.20(-1.51%) |
Oct 23, 2007 | 13.52 | 13.60 | 13.05 | 13.21 | 991,394 | -0.75(-5.38%) |
Oct 22, 2007 | 13.42 | 13.99 | 13.41 | 13.96 | 137,768 | +0.36(+2.61%) |
Oct 19, 2007 | 14.20 | 14.22 | 13.57 | 13.61 | 212,731 | -0.67(-4.67%) |
Oct 18, 2007 | 14.14 | 14.29 | 13.90 | 14.27 | 84,192 | +0.07(+0.50%) |
Oct 17, 2007 | 14.17 | 14.22 | 13.78 | 14.20 | 146,998 | +0.19(+1.36%) |
Oct 16, 2007 | 14.21 | 14.21 | 13.98 | 14.01 | 64,832 | -0.26(-1.81%) |
Oct 15, 2007 | 14.34 | 14.34 | 13.77 | 14.27 | 163,881 | -0.09(-0.62%) |
Oct 12, 2007 | 13.95 | 14.54 | 13.95 | 14.36 | 137,543 | +0.41(+2.93%) |
Oct 11, 2007 | 14.34 | 14.49 | 13.87 | 13.95 | 130,340 | -0.35(-2.42%) |
Oct 10, 2007 | 14.61 | 14.61 | 14.22 | 14.30 | 92,521 | -0.32(-2.19%) |
Oct 09, 2007 | 14.57 | 14.61 | 14.22 | 14.61 | 119,084 | +0.05(+0.37%) |
Oct 08, 2007 | 14.68 | 14.68 | 14.44 | 14.56 | 76,988 | -0.17(-1.18%) |
Oct 05, 2007 | 14.32 | 14.73 | 14.08 | 14.73 | 233,441 | +0.56(+3.92%) |
Oct 04, 2007 | 14.02 | 14.24 | 13.96 | 14.18 | 114,807 | +0.24(+1.75%) |
Oct 03, 2007 | 14.29 | 14.35 | 13.88 | 13.94 | 166,808 | -0.43(-2.97%) |
Oct 02, 2007 | 14.13 | 14.36 | 13.94 | 14.36 | 81,940 | +0.28(+1.99%) |
Oct 01, 2007 | 13.67 | 14.23 | 13.67 | 14.08 | 134,617 | +0.35(+2.56%) |
Sep 28, 2007 | 13.84 | 14.03 | 13.69 | 13.73 | 135,067 | -0.15(-1.06%) |
Sep 27, 2007 | 13.98 | 14.08 | 13.79 | 13.88 | 98,599 | -0.09(-0.64%) |
Sep 26, 2007 | 14.22 | 14.24 | 13.77 | 13.97 | 83,966 | -0.32(-2.24%) |
Sep 25, 2007 | 14.34 | 14.35 | 14.13 | 14.29 | 103,551 | -0.09(-0.62%) |
Sep 24, 2007 | 14.50 | 14.61 | 14.30 | 14.38 | 301,200 | -0.16(-1.07%) |
Sep 21, 2007 | 14.29 | 14.59 | 14.27 | 14.53 | 564,131 | +0.36(+2.54%) |
Sep 20, 2007 | 13.98 | 14.18 | 13.86 | 14.17 | 156,453 | +0.20(+1.46%) |
Sep 19, 2007 | 13.63 | 13.99 | 13.55 | 13.97 | 271,485 | +0.44(+3.29%) |
Sep 18, 2007 | 13.14 | 13.64 | 13.10 | 13.52 | 648,548 | +0.42(+3.22%) |
Sep 17, 2007 | 13.23 | 13.23 | 13.03 | 13.10 | 440,094 | -0.14(-1.07%) |
Sep 14, 2007 | 12.91 | 13.28 | 12.91 | 13.24 | 131,690 | +0.20(+1.50%) |
Sep 13, 2007 | 13.03 | 13.32 | 12.91 | 13.05 | 113,906 | +0.07(+0.51%) |
Sep 12, 2007 | 13.01 | 13.22 | 12.88 | 12.98 | 222,861 | -0.04(-0.34%) |
Sep 11, 2007 | 13.18 | 13.27 | 13.00 | 13.02 | 144,972 | -0.07(-0.54%) |
Sep 10, 2007 | 13.04 | 13.26 | 12.80 | 13.10 | 142,496 | +0.08(+0.65%) |
Sep 07, 2007 | 12.98 | 13.18 | 12.90 | 13.01 | 220,835 | -0.21(-1.61%) |
Sep 06, 2007 | 13.17 | 13.26 | 12.99 | 13.22 | 164,331 | +0.19(+1.47%) |
Sep 05, 2007 | 13.22 | 13.28 | 13.03 | 13.03 | 137,543 | -0.24(-1.84%) |