Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.73 | 17.03 | 16.48 | 16.86 | 2,419,198 | +0.26(+1.56%) |
Nov 29, 2007 | 16.24 | 16.67 | 16.23 | 16.60 | 1,937,445 | +0.26(+1.59%) |
Nov 28, 2007 | 15.79 | 16.41 | 15.64 | 16.34 | 1,196,077 | +0.64(+4.10%) |
Nov 27, 2007 | 15.47 | 16.00 | 15.38 | 15.70 | 1,482,366 | +0.27(+1.73%) |
Nov 26, 2007 | 15.55 | 15.87 | 15.43 | 15.43 | 1,313,036 | -0.22(-1.42%) |
Nov 23, 2007 | 15.94 | 16.20 | 15.64 | 15.65 | 381,010 | -0.22(-1.40%) |
Nov 21, 2007 | 16.28 | 16.39 | 15.85 | 15.87 | 570,150 | -0.55(-3.34%) |
Nov 20, 2007 | 16.22 | 16.45 | 16.13 | 16.42 | 1,176,055 | +0.16(+1.00%) |
Nov 19, 2007 | 16.07 | 16.53 | 15.70 | 16.26 | 1,985,212 | +0.04(+0.23%) |
Nov 16, 2007 | 16.44 | 16.49 | 16.05 | 16.22 | 2,170,686 | -0.20(-1.22%) |
Nov 15, 2007 | 15.87 | 16.44 | 15.69 | 16.42 | 1,272,316 | +0.54(+3.40%) |
Nov 14, 2007 | 16.08 | 16.08 | 15.70 | 15.88 | 636,126 | -0.15(-0.92%) |
Nov 13, 2007 | 15.70 | 16.12 | 15.65 | 16.03 | 1,115,476 | +0.41(+2.61%) |
Nov 12, 2007 | 16.36 | 16.50 | 15.27 | 15.62 | 2,216,644 | -0.78(-4.74%) |
Nov 09, 2007 | 15.99 | 16.50 | 15.89 | 16.40 | 1,313,415 | +0.11(+0.68%) |
Nov 08, 2007 | 15.39 | 16.81 | 15.21 | 16.29 | 3,094,229 | +0.98(+6.38%) |
Nov 07, 2007 | 13.80 | 15.59 | 13.80 | 15.31 | 8,290,083 | +1.81(+13.44%) |
Nov 06, 2007 | 13.66 | 13.75 | 13.40 | 13.50 | 1,079,115 | -0.17(-1.25%) |
Nov 05, 2007 | 13.75 | 14.02 | 13.59 | 13.67 | 949,730 | -0.34(-2.43%) |
Nov 02, 2007 | 14.45 | 14.53 | 13.91 | 14.01 | 863,562 | -0.43(-2.97%) |
Nov 01, 2007 | 14.70 | 14.91 | 14.42 | 14.44 | 821,019 | -0.37(-2.50%) |
Oct 31, 2007 | 14.61 | 14.81 | 14.42 | 14.81 | 367,358 | +0.18(+1.21%) |
Oct 30, 2007 | 14.42 | 14.83 | 14.36 | 14.63 | 725,803 | +0.14(+0.97%) |
Oct 29, 2007 | 14.44 | 14.58 | 14.36 | 14.49 | 426,649 | +0.08(+0.56%) |
Oct 26, 2007 | 14.34 | 14.45 | 14.04 | 14.41 | 436,913 | +0.19(+1.30%) |
Oct 25, 2007 | 14.46 | 14.51 | 14.08 | 14.22 | 504,307 | -0.19(-1.28%) |
Oct 24, 2007 | 14.36 | 14.59 | 13.88 | 14.41 | 608,842 | -0.01(-0.05%) |
Oct 23, 2007 | 14.62 | 14.62 | 14.31 | 14.42 | 598,443 | -0.20(-1.37%) |
Oct 22, 2007 | 14.36 | 14.66 | 14.30 | 14.62 | 655,032 | +0.10(+0.66%) |
Oct 19, 2007 | 14.65 | 14.66 | 14.48 | 14.52 | 462,439 | -0.13(-0.86%) |
Oct 18, 2007 | 14.22 | 14.75 | 14.22 | 14.65 | 601,009 | +0.32(+2.22%) |
Oct 17, 2007 | 14.33 | 14.58 | 14.22 | 14.33 | 350,746 | +0.05(+0.36%) |
Oct 16, 2007 | 14.53 | 14.62 | 14.28 | 14.28 | 297,803 | -0.38(-2.58%) |
Oct 15, 2007 | 14.53 | 14.76 | 14.46 | 14.65 | 495,393 | +0.16(+1.07%) |
Oct 12, 2007 | 14.42 | 14.62 | 14.42 | 14.50 | 435,292 | +0.07(+0.46%) |
Oct 11, 2007 | 14.47 | 14.74 | 14.20 | 14.43 | 897,867 | -0.06(-0.41%) |
Oct 10, 2007 | 14.34 | 14.51 | 14.31 | 14.49 | 588,719 | +0.01(+0.05%) |
Oct 09, 2007 | 14.39 | 14.53 | 14.22 | 14.48 | 461,764 | +0.10(+0.67%) |
Oct 08, 2007 | 14.45 | 14.70 | 14.28 | 14.39 | 366,953 | -0.03(-0.21%) |
Oct 05, 2007 | 14.56 | 14.70 | 14.28 | 14.42 | 633,018 | -0.15(-1.02%) |
Oct 04, 2007 | 14.39 | 14.60 | 14.32 | 14.56 | 397,341 | +0.26(+1.81%) |
Oct 03, 2007 | 13.88 | 14.32 | 13.88 | 14.30 | 458,252 | +0.30(+2.11%) |
Oct 02, 2007 | 14.13 | 14.14 | 13.94 | 14.01 | 595,472 | -0.06(-0.42%) |
Oct 01, 2007 | 13.98 | 14.28 | 13.85 | 14.07 | 733,501 | +0.04(+0.26%) |
Sep 28, 2007 | 13.98 | 14.11 | 13.82 | 14.03 | 784,013 | -0.04(-0.26%) |
Sep 27, 2007 | 13.96 | 14.16 | 13.92 | 14.07 | 1,126,791 | +0.09(+0.64%) |
Sep 26, 2007 | 13.77 | 14.25 | 13.70 | 13.98 | 541,448 | +0.25(+1.83%) |
Sep 25, 2007 | 13.48 | 13.79 | 13.42 | 13.73 | 1,145,564 | +0.13(+0.98%) |
Sep 24, 2007 | 14.12 | 14.12 | 13.39 | 13.59 | 887,063 | -0.56(-3.97%) |
Sep 21, 2007 | 14.31 | 14.39 | 14.08 | 14.16 | 1,163,122 | -0.02(-0.16%) |
Sep 20, 2007 | 13.99 | 14.26 | 13.88 | 14.18 | 586,423 | +0.15(+1.06%) |
Sep 19, 2007 | 13.99 | 14.16 | 13.86 | 14.03 | 669,349 | +0.08(+0.58%) |
Sep 18, 2007 | 13.45 | 13.97 | 13.28 | 13.95 | 1,062,098 | +0.56(+4.20%) |
Sep 17, 2007 | 13.63 | 13.68 | 13.20 | 13.39 | 882,335 | -0.42(-3.06%) |
Sep 14, 2007 | 13.63 | 14.05 | 13.51 | 13.81 | 832,769 | +0.01(+0.05%) |
Sep 13, 2007 | 13.28 | 13.95 | 13.11 | 13.80 | 816,292 | +0.56(+4.19%) |
Sep 12, 2007 | 12.69 | 13.35 | 12.62 | 13.25 | 660,435 | +0.49(+3.83%) |
Sep 11, 2007 | 12.94 | 13.03 | 12.70 | 12.76 | 1,608,544 | -0.17(-1.32%) |
Sep 10, 2007 | 12.39 | 12.97 | 12.39 | 12.93 | 1,103,156 | +0.56(+4.49%) |
Sep 07, 2007 | 12.51 | 12.51 | 12.23 | 12.37 | 1,030,359 | -0.31(-2.45%) |
Sep 06, 2007 | 12.89 | 12.91 | 12.53 | 12.68 | 808,594 | -0.21(-1.61%) |
Sep 05, 2007 | 13.59 | 13.59 | 12.78 | 12.89 | 1,356,525 | -0.81(-5.94%) |