Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.09 | 13.20 | 12.76 | 12.95 | 68,757 | +0.01(+0.05%) |
Nov 29, 2007 | 13.04 | 13.05 | 12.92 | 12.95 | 21,433 | -0.09(-0.68%) |
Nov 28, 2007 | 12.85 | 13.28 | 12.78 | 13.04 | 115,935 | +0.30(+2.39%) |
Nov 27, 2007 | 12.69 | 12.84 | 12.67 | 12.73 | 67,032 | +0.06(+0.45%) |
Nov 26, 2007 | 12.93 | 12.98 | 12.63 | 12.67 | 50,660 | -0.26(-2.03%) |
Nov 23, 2007 | 12.98 | 13.04 | 12.86 | 12.94 | 14,613 | -0.00(-0.02%) |
Nov 21, 2007 | 12.96 | 13.09 | 12.85 | 12.94 | 44,459 | -0.07(-0.51%) |
Nov 20, 2007 | 13.07 | 13.24 | 12.63 | 13.00 | 81,349 | -0.09(-0.71%) |
Nov 19, 2007 | 13.09 | 13.11 | 12.95 | 13.10 | 43,353 | -0.09(-0.72%) |
Nov 16, 2007 | 13.35 | 13.42 | 12.92 | 13.19 | 98,398 | -0.13(-0.99%) |
Nov 15, 2007 | 13.64 | 13.64 | 13.29 | 13.32 | 25,817 | -0.35(-2.55%) |
Nov 14, 2007 | 13.98 | 13.98 | 13.61 | 13.67 | 42,014 | -0.24(-1.76%) |
Nov 13, 2007 | 13.74 | 13.92 | 13.70 | 13.92 | 64,300 | +0.32(+2.39%) |
Nov 12, 2007 | 13.51 | 13.95 | 13.45 | 13.59 | 51,147 | +0.05(+0.33%) |
Nov 09, 2007 | 13.34 | 13.66 | 13.13 | 13.55 | 73,555 | +0.10(+0.72%) |
Nov 08, 2007 | 13.37 | 13.62 | 13.06 | 13.45 | 64,787 | +0.18(+1.38%) |
Nov 07, 2007 | 13.39 | 13.51 | 13.23 | 13.27 | 82,323 | -0.22(-1.63%) |
Nov 06, 2007 | 13.75 | 13.75 | 13.34 | 13.49 | 91,579 | -0.06(-0.45%) |
Nov 05, 2007 | 13.51 | 13.74 | 13.39 | 13.55 | 91,091 | -0.12(-0.90%) |
Nov 02, 2007 | 13.45 | 13.81 | 13.45 | 13.67 | 138,342 | +0.27(+2.01%) |
Nov 01, 2007 | 13.91 | 13.91 | 13.37 | 13.40 | 189,490 | -0.66(-4.71%) |
Oct 31, 2007 | 13.61 | 14.07 | 13.61 | 14.07 | 73,555 | +0.46(+3.41%) |
Oct 30, 2007 | 13.86 | 13.90 | 13.45 | 13.60 | 111,551 | -0.28(-2.03%) |
Oct 29, 2007 | 13.97 | 14.25 | 13.76 | 13.88 | 121,780 | -0.05(-0.32%) |
Oct 26, 2007 | 13.72 | 14.06 | 13.72 | 13.93 | 147,598 | +0.31(+2.26%) |
Oct 25, 2007 | 13.65 | 13.75 | 13.60 | 13.62 | 66,735 | +0.02(+0.15%) |
Oct 24, 2007 | 13.65 | 13.74 | 13.45 | 13.60 | 67,222 | -0.21(-1.49%) |
Oct 23, 2007 | 14.11 | 14.27 | 13.66 | 13.81 | 55,532 | -0.21(-1.47%) |
Oct 22, 2007 | 13.43 | 14.13 | 13.39 | 14.01 | 52,609 | +0.43(+3.17%) |
Oct 19, 2007 | 14.01 | 14.01 | 13.47 | 13.58 | 141,752 | -0.43(-3.05%) |
Oct 18, 2007 | 13.77 | 14.01 | 13.68 | 14.01 | 34,098 | +0.32(+2.34%) |
Oct 17, 2007 | 13.80 | 13.96 | 13.48 | 13.69 | 47,738 | -0.06(-0.42%) |
Oct 16, 2007 | 13.51 | 13.75 | 13.46 | 13.74 | 28,253 | +0.23(+1.73%) |
Oct 15, 2007 | 14.11 | 14.11 | 13.39 | 13.51 | 43,841 | -0.61(-4.35%) |
Oct 12, 2007 | 13.86 | 14.24 | 13.75 | 14.12 | 41,892 | +0.23(+1.65%) |
Oct 11, 2007 | 14.41 | 14.47 | 13.83 | 13.89 | 61,864 | -0.50(-3.47%) |
Oct 10, 2007 | 14.42 | 14.42 | 14.20 | 14.39 | 35,072 | -0.03(-0.20%) |
Oct 09, 2007 | 14.35 | 14.42 | 14.23 | 14.42 | 30,688 | +0.08(+0.57%) |
Oct 08, 2007 | 14.39 | 14.39 | 14.04 | 14.34 | 31,662 | -0.10(-0.70%) |
Oct 05, 2007 | 14.47 | 14.52 | 14.37 | 14.44 | 61,377 | +0.07(+0.49%) |
Oct 04, 2007 | 14.11 | 14.44 | 14.11 | 14.37 | 17,049 | +0.32(+2.31%) |
Oct 03, 2007 | 14.27 | 14.47 | 14.04 | 14.05 | 59,429 | -0.32(-2.26%) |
Oct 02, 2007 | 14.02 | 14.38 | 14.02 | 14.37 | 44,815 | +0.39(+2.81%) |
Oct 01, 2007 | 13.81 | 13.99 | 13.57 | 13.98 | 75,991 | +0.18(+1.31%) |
Sep 28, 2007 | 14.32 | 14.35 | 13.56 | 13.80 | 57,967 | -0.57(-3.99%) |
Sep 27, 2007 | 14.42 | 14.44 | 14.21 | 14.37 | 27,278 | -0.02(-0.11%) |
Sep 26, 2007 | 13.87 | 14.39 | 13.87 | 14.39 | 49,686 | +0.58(+4.21%) |
Sep 25, 2007 | 14.40 | 14.40 | 13.50 | 13.81 | 62,351 | -0.63(-4.39%) |
Sep 24, 2007 | 14.58 | 14.68 | 14.38 | 14.44 | 27,766 | -0.18(-1.21%) |
Sep 21, 2007 | 14.47 | 14.76 | 14.46 | 14.62 | 109,602 | +0.27(+1.86%) |
Sep 20, 2007 | 14.37 | 14.37 | 14.11 | 14.35 | 29,714 | -0.06(-0.41%) |
Sep 19, 2007 | 14.33 | 14.52 | 14.06 | 14.41 | 106,679 | +0.19(+1.31%) |
Sep 18, 2007 | 13.33 | 14.22 | 13.20 | 14.22 | 78,426 | +0.92(+6.93%) |
Sep 17, 2007 | 13.32 | 13.39 | 13.27 | 13.30 | 40,918 | -0.03(-0.22%) |
Sep 14, 2007 | 13.38 | 13.48 | 13.16 | 13.33 | 61,377 | -0.20(-1.47%) |
Sep 13, 2007 | 13.69 | 13.69 | 13.37 | 13.53 | 14,126 | -0.14(-1.01%) |
Sep 12, 2007 | 13.56 | 13.70 | 13.51 | 13.67 | 24,356 | +0.09(+0.64%) |
Sep 11, 2007 | 13.27 | 13.61 | 13.27 | 13.58 | 29,714 | +0.37(+2.81%) |
Sep 10, 2007 | 13.42 | 13.49 | 12.94 | 13.21 | 48,225 | -0.18(-1.32%) |
Sep 07, 2007 | 13.72 | 13.80 | 13.35 | 13.38 | 69,171 | -0.41(-2.95%) |
Sep 06, 2007 | 13.57 | 13.93 | 13.44 | 13.79 | 38,482 | +0.24(+1.79%) |
Sep 05, 2007 | 13.92 | 13.92 | 13.53 | 13.55 | 47,738 | -0.48(-3.42%) |