Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.13 | 13.26 | 12.36 | 12.36 | 517,385 | -0.90(-6.80%) |
Nov 29, 2007 | 13.26 | 13.52 | 13.09 | 13.26 | 239,009 | +0.10(+0.76%) |
Nov 28, 2007 | 13.35 | 13.56 | 13.13 | 13.16 | 281,439 | -0.01(-0.10%) |
Nov 27, 2007 | 14.01 | 14.01 | 13.11 | 13.17 | 264,068 | -0.70(-5.06%) |
Nov 26, 2007 | 15.07 | 15.07 | 13.83 | 13.88 | 123,130 | -0.68(-4.68%) |
Nov 23, 2007 | 14.88 | 14.88 | 14.42 | 14.56 | 146,264 | -0.47(-3.11%) |
Nov 21, 2007 | 15.52 | 15.52 | 14.87 | 15.02 | 129,704 | -0.39(-2.51%) |
Nov 20, 2007 | 15.45 | 15.69 | 15.20 | 15.41 | 69,593 | -0.05(-0.30%) |
Nov 19, 2007 | 15.31 | 15.50 | 15.14 | 15.46 | 107,562 | -0.24(-1.53%) |
Nov 16, 2007 | 15.37 | 15.72 | 15.19 | 15.70 | 55,705 | +0.28(+1.82%) |
Nov 15, 2007 | 15.77 | 15.77 | 15.05 | 15.42 | 71,160 | -0.21(-1.37%) |
Nov 14, 2007 | 15.20 | 15.76 | 15.05 | 15.63 | 90,646 | +0.78(+5.26%) |
Nov 13, 2007 | 15.20 | 15.20 | 14.50 | 14.85 | 202,618 | -0.05(-0.36%) |
Nov 12, 2007 | 15.91 | 15.91 | 14.77 | 14.90 | 195,205 | -0.71(-4.58%) |
Nov 09, 2007 | 16.37 | 16.37 | 15.17 | 15.62 | 198,372 | -0.65(-4.02%) |
Nov 08, 2007 | 16.61 | 16.69 | 15.95 | 16.27 | 106,531 | +0.01(+0.08%) |
Nov 07, 2007 | 16.17 | 16.67 | 16.16 | 16.26 | 99,559 | -0.41(-2.44%) |
Nov 06, 2007 | 16.82 | 17.00 | 15.50 | 16.67 | 299,388 | +0.09(+0.52%) |
Nov 05, 2007 | 16.53 | 16.69 | 16.42 | 16.58 | 160,315 | +0.13(+0.81%) |
Nov 02, 2007 | 17.25 | 17.25 | 16.13 | 16.45 | 122,847 | +0.17(+1.07%) |
Nov 01, 2007 | 16.53 | 16.53 | 16.27 | 16.27 | 139,842 | -0.21(-1.30%) |
Oct 31, 2007 | 16.37 | 16.53 | 16.30 | 16.49 | 142,683 | +0.05(+0.32%) |
Oct 30, 2007 | 16.67 | 16.80 | 16.41 | 16.43 | 142,141 | -0.23(-1.40%) |
Oct 29, 2007 | 15.37 | 16.67 | 15.23 | 16.67 | 298,836 | +1.14(+7.31%) |
Oct 26, 2007 | 15.53 | 15.70 | 15.33 | 15.53 | 130,367 | +0.17(+1.09%) |
Oct 25, 2007 | 15.21 | 15.40 | 15.21 | 15.37 | 104,093 | +0.15(+1.01%) |
Oct 24, 2007 | 15.47 | 15.48 | 14.68 | 15.21 | 75,091 | -0.15(-1.00%) |
Oct 23, 2007 | 15.46 | 15.46 | 15.25 | 15.37 | 52,957 | +0.16(+1.05%) |
Oct 22, 2007 | 15.63 | 15.70 | 14.64 | 15.21 | 160,463 | -0.22(-1.43%) |
Oct 19, 2007 | 16.10 | 16.10 | 15.33 | 15.43 | 106,450 | -0.61(-3.79%) |
Oct 18, 2007 | 15.88 | 16.10 | 15.73 | 16.03 | 256,509 | +0.23(+1.48%) |
Oct 17, 2007 | 15.37 | 15.80 | 15.37 | 15.80 | 217,025 | +0.38(+2.47%) |
Oct 16, 2007 | 15.53 | 15.70 | 15.31 | 15.42 | 143,876 | +0.05(+0.35%) |
Oct 15, 2007 | 15.69 | 15.70 | 15.29 | 15.37 | 52,568 | -0.13(-0.86%) |
Oct 12, 2007 | 15.65 | 15.77 | 15.15 | 15.50 | 145,238 | +0.34(+2.25%) |
Oct 11, 2007 | 15.43 | 15.73 | 14.99 | 15.16 | 116,508 | -0.32(-2.07%) |
Oct 10, 2007 | 15.97 | 15.97 | 15.41 | 15.48 | 72,832 | -0.17(-1.11%) |
Oct 09, 2007 | 15.54 | 15.69 | 15.54 | 15.65 | 99,367 | +0.29(+1.87%) |
Oct 08, 2007 | 15.70 | 15.70 | 15.30 | 15.37 | 68,882 | -0.27(-1.71%) |
Oct 05, 2007 | 15.33 | 15.87 | 15.24 | 15.63 | 184,546 | +0.01(+0.09%) |
Oct 04, 2007 | 15.83 | 15.97 | 15.59 | 15.62 | 113,982 | -0.08(-0.51%) |
Oct 03, 2007 | 15.63 | 16.03 | 15.37 | 15.70 | 1,286,982 | +0.02(+0.13%) |
Oct 02, 2007 | 15.97 | 15.97 | 15.52 | 15.68 | 218,234 | -0.20(-1.26%) |
Oct 01, 2007 | 15.32 | 16.08 | 15.18 | 15.88 | 490,194 | +0.70(+4.62%) |
Sep 28, 2007 | 14.74 | 15.33 | 14.70 | 15.18 | 314,590 | +0.59(+4.03%) |
Sep 27, 2007 | 14.24 | 14.70 | 13.88 | 14.59 | 292,519 | +0.89(+6.48%) |
Sep 26, 2007 | 14.45 | 14.45 | 13.56 | 13.70 | 119,723 | -0.19(-1.39%) |
Sep 25, 2007 | 14.14 | 14.14 | 13.87 | 13.90 | 75,229 | -0.14(-1.00%) |
Sep 24, 2007 | 14.38 | 14.59 | 14.03 | 14.04 | 132,632 | -0.15(-1.08%) |
Sep 21, 2007 | 14.30 | 14.70 | 13.60 | 14.19 | 1,689,130 | +0.60(+4.43%) |
Sep 20, 2007 | 13.58 | 13.85 | 13.14 | 13.59 | 218,869 | +0.11(+0.78%) |
Sep 19, 2007 | 13.58 | 13.60 | 13.25 | 13.48 | 147,753 | +0.16(+1.16%) |
Sep 18, 2007 | 13.28 | 13.53 | 12.73 | 13.33 | 216,676 | +0.26(+1.99%) |
Sep 17, 2007 | 13.21 | 13.41 | 12.97 | 13.07 | 99,400 | -0.21(-1.61%) |
Sep 14, 2007 | 14.19 | 14.20 | 13.09 | 13.28 | 207,584 | -0.83(-5.87%) |
Sep 13, 2007 | 14.01 | 14.45 | 13.90 | 14.11 | 114,967 | +0.11(+0.76%) |
Sep 12, 2007 | 13.57 | 14.16 | 13.56 | 14.00 | 118,195 | +0.24(+1.75%) |
Sep 11, 2007 | 13.66 | 13.96 | 13.54 | 13.76 | 86,029 | +0.16(+1.18%) |
Sep 10, 2007 | 14.03 | 14.22 | 13.60 | 13.60 | 135,477 | -0.36(-2.58%) |
Sep 07, 2007 | 14.03 | 14.32 | 13.78 | 13.96 | 66,625 | -0.25(-1.74%) |
Sep 06, 2007 | 14.16 | 14.79 | 14.06 | 14.21 | 232,490 | +0.29(+2.11%) |
Sep 05, 2007 | 13.70 | 14.14 | 13.10 | 13.92 | 168,297 | +0.17(+1.21%) |