Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.94 | 16.85 | 15.94 | 16.29 | 1,607,522 | +0.54(+3.46%) |
Nov 29, 2007 | 15.80 | 15.97 | 15.68 | 15.75 | 644,180 | -0.14(-0.90%) |
Nov 28, 2007 | 15.40 | 16.18 | 15.37 | 15.89 | 679,376 | +0.58(+3.80%) |
Nov 27, 2007 | 14.99 | 15.42 | 14.97 | 15.31 | 778,578 | +0.35(+2.36%) |
Nov 26, 2007 | 15.45 | 15.57 | 14.96 | 14.96 | 984,593 | -0.60(-3.87%) |
Nov 23, 2007 | 15.43 | 15.68 | 15.23 | 15.56 | 205,756 | +0.27(+1.75%) |
Nov 21, 2007 | 15.55 | 15.74 | 15.28 | 15.29 | 765,434 | -0.38(-2.44%) |
Nov 20, 2007 | 15.49 | 15.77 | 15.32 | 15.67 | 768,575 | +0.17(+1.11%) |
Nov 19, 2007 | 16.01 | 16.01 | 15.39 | 15.50 | 768,051 | -0.73(-4.47%) |
Nov 16, 2007 | 16.32 | 16.47 | 15.99 | 16.23 | 761,036 | -0.08(-0.47%) |
Nov 15, 2007 | 16.04 | 16.57 | 16.01 | 16.30 | 1,117,052 | +0.21(+1.31%) |
Nov 14, 2007 | 16.86 | 16.86 | 16.08 | 16.09 | 1,149,407 | -0.80(-4.75%) |
Nov 13, 2007 | 16.32 | 16.95 | 16.13 | 16.89 | 685,407 | +0.72(+4.43%) |
Nov 12, 2007 | 15.81 | 16.36 | 15.61 | 16.18 | 1,053,074 | +0.33(+2.11%) |
Nov 09, 2007 | 15.93 | 16.20 | 15.58 | 15.84 | 779,046 | -0.38(-2.35%) |
Nov 08, 2007 | 16.24 | 16.42 | 15.78 | 16.23 | 1,166,999 | -0.04(-0.23%) |
Nov 07, 2007 | 16.31 | 16.50 | 16.16 | 16.26 | 1,419,037 | -0.13(-0.82%) |
Nov 06, 2007 | 16.13 | 16.47 | 16.10 | 16.40 | 1,115,491 | +0.17(+1.06%) |
Nov 05, 2007 | 15.76 | 16.37 | 15.37 | 16.23 | 1,532,774 | +0.39(+2.47%) |
Nov 02, 2007 | 15.59 | 16.15 | 15.59 | 15.83 | 1,428,147 | +0.30(+1.90%) |
Nov 01, 2007 | 16.27 | 16.33 | 15.44 | 15.54 | 853,705 | -1.00(-6.06%) |
Oct 31, 2007 | 16.07 | 16.54 | 15.95 | 16.54 | 1,248,987 | +0.56(+3.53%) |
Oct 30, 2007 | 16.19 | 16.28 | 15.94 | 15.98 | 598,420 | -0.26(-1.59%) |
Oct 29, 2007 | 16.09 | 16.25 | 15.85 | 16.24 | 463,553 | +0.23(+1.43%) |
Oct 26, 2007 | 16.01 | 16.08 | 15.66 | 16.01 | 390,570 | +0.24(+1.51%) |
Oct 25, 2007 | 16.00 | 16.07 | 15.64 | 15.77 | 834,752 | -0.14(-0.90%) |
Oct 24, 2007 | 16.45 | 16.47 | 15.76 | 15.91 | 941,662 | -0.59(-3.59%) |
Oct 23, 2007 | 16.32 | 16.57 | 16.09 | 16.50 | 897,683 | +0.22(+1.35%) |
Oct 22, 2007 | 16.03 | 16.43 | 15.99 | 16.28 | 1,069,199 | +0.19(+1.19%) |
Oct 19, 2007 | 16.33 | 16.43 | 16.03 | 16.09 | 1,594,532 | -0.24(-1.46%) |
Oct 18, 2007 | 15.71 | 16.73 | 15.57 | 16.33 | 3,216,603 | +1.75(+11.98%) |
Oct 17, 2007 | 15.01 | 15.04 | 14.40 | 14.58 | 716,220 | -0.29(-1.93%) |
Oct 16, 2007 | 14.56 | 15.01 | 14.56 | 14.87 | 608,682 | +0.19(+1.30%) |
Oct 15, 2007 | 14.97 | 15.86 | 14.51 | 14.68 | 1,435,163 | -0.74(-4.83%) |
Oct 12, 2007 | 15.59 | 15.81 | 15.37 | 15.42 | 526,484 | -0.06(-0.37%) |
Oct 11, 2007 | 15.72 | 15.81 | 15.36 | 15.48 | 833,391 | -0.11(-0.67%) |
Oct 10, 2007 | 16.14 | 16.23 | 15.48 | 15.59 | 660,933 | -0.53(-3.32%) |
Oct 09, 2007 | 16.07 | 16.19 | 15.87 | 16.12 | 387,219 | +0.11(+0.66%) |
Oct 08, 2007 | 16.16 | 16.25 | 15.94 | 16.02 | 412,036 | -0.19(-1.18%) |
Oct 05, 2007 | 15.98 | 16.24 | 15.88 | 16.21 | 585,332 | +0.39(+2.48%) |
Oct 04, 2007 | 15.94 | 15.99 | 15.71 | 15.81 | 606,378 | -0.04(-0.24%) |
Oct 03, 2007 | 15.90 | 16.01 | 15.69 | 15.85 | 506,066 | -0.16(-1.01%) |
Oct 02, 2007 | 15.81 | 16.11 | 15.67 | 16.02 | 848,574 | +0.12(+0.78%) |
Oct 01, 2007 | 15.28 | 15.97 | 15.26 | 15.89 | 747,633 | +0.60(+3.93%) |
Sep 28, 2007 | 15.27 | 15.44 | 15.24 | 15.29 | 532,767 | +0.02(+0.13%) |
Sep 27, 2007 | 15.30 | 15.39 | 15.21 | 15.27 | 574,965 | -0.02(-0.12%) |
Sep 26, 2007 | 15.29 | 15.36 | 15.20 | 15.29 | 782,502 | +0.08(+0.50%) |
Sep 25, 2007 | 14.97 | 15.33 | 14.81 | 15.21 | 665,121 | +0.11(+0.76%) |
Sep 24, 2007 | 15.17 | 15.38 | 15.03 | 15.10 | 539,154 | -0.04(-0.25%) |
Sep 21, 2007 | 15.28 | 15.30 | 15.07 | 15.14 | 1,350,033 | -0.05(-0.31%) |
Sep 20, 2007 | 15.60 | 15.60 | 15.05 | 15.18 | 925,850 | -0.53(-3.34%) |
Sep 19, 2007 | 16.14 | 16.24 | 15.67 | 15.71 | 731,403 | -0.38(-2.37%) |
Sep 18, 2007 | 15.45 | 16.16 | 15.29 | 16.09 | 739,675 | +0.70(+4.53%) |
Sep 17, 2007 | 15.52 | 15.60 | 15.28 | 15.39 | 403,030 | -0.13(-0.86%) |
Sep 14, 2007 | 15.19 | 15.76 | 15.18 | 15.53 | 754,858 | +0.29(+1.88%) |
Sep 13, 2007 | 15.31 | 15.49 | 15.12 | 15.24 | 550,463 | +0.09(+0.57%) |
Sep 12, 2007 | 15.03 | 15.30 | 15.02 | 15.16 | 550,568 | +0.15(+1.02%) |
Sep 11, 2007 | 14.98 | 15.22 | 14.76 | 15.00 | 652,032 | +0.06(+0.38%) |
Sep 10, 2007 | 15.00 | 15.17 | 14.76 | 14.95 | 462,611 | +0.03(+0.19%) |
Sep 07, 2007 | 15.15 | 15.27 | 14.88 | 14.92 | 437,271 | -0.45(-2.92%) |
Sep 06, 2007 | 15.33 | 15.48 | 15.27 | 15.37 | 407,428 | +0.02(+0.12%) |
Sep 05, 2007 | 15.62 | 15.62 | 15.33 | 15.35 | 446,067 | -0.42(-2.67%) |