Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.61 | 14.82 | 14.20 | 14.50 | 21,622 | -0.05(-0.34%) |
Nov 29, 2007 | 14.47 | 14.68 | 14.20 | 14.55 | 11,626 | +0.01(+0.07%) |
Nov 28, 2007 | 13.90 | 14.54 | 13.90 | 14.54 | 58,027 | +0.85(+6.21%) |
Nov 27, 2007 | 14.30 | 14.34 | 13.60 | 13.69 | 224,783 | -0.55(-3.86%) |
Nov 26, 2007 | 13.74 | 14.28 | 13.34 | 14.24 | 46,370 | +0.45(+3.26%) |
Nov 23, 2007 | 14.23 | 14.80 | 13.72 | 13.79 | 27,651 | -0.51(-3.57%) |
Nov 21, 2007 | 13.73 | 14.35 | 13.51 | 14.30 | 110,522 | +0.51(+3.70%) |
Nov 20, 2007 | 13.83 | 13.83 | 13.72 | 13.79 | 81,161 | +0.13(+0.95%) |
Nov 19, 2007 | 13.65 | 13.72 | 13.55 | 13.66 | 58,376 | -0.07(-0.51%) |
Nov 16, 2007 | 13.67 | 13.74 | 13.57 | 13.73 | 226,118 | +0.09(+0.66%) |
Nov 15, 2007 | 13.68 | 13.75 | 13.46 | 13.64 | 158,487 | +0.05(+0.37%) |
Nov 14, 2007 | 13.70 | 13.85 | 13.07 | 13.59 | 62,125 | -0.09(-0.66%) |
Nov 13, 2007 | 13.81 | 13.85 | 13.52 | 13.68 | 126,748 | -0.08(-0.58%) |
Nov 12, 2007 | 13.02 | 13.82 | 12.81 | 13.76 | 29,531 | +0.62(+4.68%) |
Nov 09, 2007 | 12.85 | 13.25 | 12.75 | 13.14 | 130,679 | +0.37(+2.86%) |
Nov 08, 2007 | 12.93 | 12.93 | 12.52 | 12.78 | 57,082 | -0.17(-1.31%) |
Nov 07, 2007 | 13.13 | 13.15 | 12.95 | 12.95 | 13,214 | -0.30(-2.26%) |
Nov 06, 2007 | 13.38 | 13.39 | 13.12 | 13.25 | 23,961 | -0.02(-0.15%) |
Nov 05, 2007 | 13.55 | 13.55 | 13.10 | 13.27 | 37,059 | -0.40(-2.93%) |
Nov 02, 2007 | 13.51 | 13.67 | 13.12 | 13.67 | 21,680 | +0.39(+2.94%) |
Nov 01, 2007 | 13.72 | 13.72 | 13.15 | 13.28 | 22,259 | -0.41(-2.99%) |
Oct 31, 2007 | 13.44 | 13.69 | 13.29 | 13.69 | 74,218 | +0.25(+1.86%) |
Oct 30, 2007 | 13.55 | 13.92 | 13.44 | 13.44 | 29,492 | -0.10(-0.74%) |
Oct 29, 2007 | 13.21 | 13.55 | 13.10 | 13.54 | 291,848 | +0.39(+2.97%) |
Oct 26, 2007 | 13.75 | 13.75 | 13.12 | 13.15 | 194,525 | -0.62(-4.50%) |
Oct 25, 2007 | 14.00 | 14.07 | 13.69 | 13.77 | 54,471 | -0.23(-1.64%) |
Oct 24, 2007 | 13.98 | 14.06 | 13.95 | 14.00 | 44,632 | -0.08(-0.57%) |
Oct 23, 2007 | 14.13 | 14.14 | 14.05 | 14.08 | 23,023 | -0.04(-0.28%) |
Oct 22, 2007 | 14.05 | 14.15 | 14.05 | 14.12 | 51,500 | +0.02(+0.14%) |
Oct 19, 2007 | 14.23 | 14.62 | 14.10 | 14.10 | 80,721 | -0.24(-1.67%) |
Oct 18, 2007 | 14.32 | 14.63 | 14.21 | 14.34 | 83,012 | -0.16(-1.10%) |
Oct 17, 2007 | 14.31 | 15.03 | 14.31 | 14.50 | 56,512 | +0.16(+1.12%) |
Oct 16, 2007 | 14.50 | 14.50 | 14.30 | 14.34 | 46,449 | -0.12(-0.83%) |
Oct 15, 2007 | 14.46 | 14.58 | 14.37 | 14.46 | 57,935 | +0.00(+0.00%) |
Oct 12, 2007 | 14.46 | 14.59 | 14.43 | 14.46 | 42,806 | +0.01(+0.07%) |
Oct 11, 2007 | 14.67 | 14.83 | 14.45 | 14.45 | 161,234 | -0.21(-1.43%) |
Oct 10, 2007 | 14.85 | 14.94 | 14.60 | 14.66 | 114,245 | -0.19(-1.28%) |
Oct 09, 2007 | 14.96 | 14.99 | 14.85 | 14.85 | 41,114 | +0.00(+0.00%) |
Oct 08, 2007 | 14.82 | 14.93 | 14.82 | 14.85 | 24,923 | -0.10(-0.67%) |
Oct 05, 2007 | 15.09 | 15.10 | 14.92 | 14.95 | 67,669 | -0.04(-0.27%) |
Oct 04, 2007 | 15.08 | 15.15 | 14.99 | 14.99 | 19,069 | -0.06(-0.40%) |
Oct 03, 2007 | 15.09 | 15.16 | 14.99 | 15.05 | 135,353 | +0.00(+0.00%) |
Oct 02, 2007 | 15.15 | 15.15 | 15.03 | 15.05 | 86,884 | -0.15(-0.99%) |
Oct 01, 2007 | 15.25 | 15.31 | 15.16 | 15.20 | 70,959 | -0.05(-0.33%) |
Sep 28, 2007 | 15.30 | 15.39 | 15.24 | 15.25 | 15,640 | -0.05(-0.33%) |
Sep 27, 2007 | 15.57 | 15.58 | 15.23 | 15.30 | 21,099 | -0.33(-2.11%) |
Sep 26, 2007 | 15.65 | 15.66 | 15.43 | 15.63 | 13,907 | +0.03(+0.19%) |
Sep 25, 2007 | 15.56 | 15.67 | 15.37 | 15.60 | 60,921 | -0.03(-0.19%) |
Sep 24, 2007 | 15.61 | 15.67 | 15.52 | 15.63 | 14,784 | +0.06(+0.39%) |
Sep 21, 2007 | 15.50 | 15.70 | 15.45 | 15.57 | 31,176 | +0.17(+1.10%) |
Sep 20, 2007 | 15.75 | 15.83 | 15.35 | 15.40 | 26,592 | -0.44(-2.78%) |
Sep 19, 2007 | 15.64 | 16.00 | 15.64 | 15.84 | 19,986 | +0.21(+1.34%) |
Sep 18, 2007 | 15.28 | 15.66 | 15.15 | 15.63 | 367,583 | +0.36(+2.36%) |
Sep 17, 2007 | 15.22 | 15.30 | 15.11 | 15.27 | 21,653 | -0.03(-0.20%) |
Sep 14, 2007 | 15.29 | 15.30 | 15.17 | 15.30 | 19,893 | +0.00(+0.00%) |
Sep 13, 2007 | 15.36 | 15.38 | 15.15 | 15.30 | 9,768 | -0.01(-0.07%) |
Sep 12, 2007 | 15.26 | 15.46 | 15.14 | 15.31 | 29,750 | -0.18(-1.16%) |
Sep 11, 2007 | 15.48 | 15.68 | 15.29 | 15.49 | 36,343 | +0.03(+0.19%) |
Sep 10, 2007 | 15.73 | 15.74 | 15.46 | 15.46 | 40,974 | -0.11(-0.71%) |
Sep 07, 2007 | 15.82 | 15.82 | 15.37 | 15.57 | 45,067 | -0.21(-1.33%) |
Sep 06, 2007 | 15.68 | 15.80 | 15.68 | 15.78 | 9,292 | +0.07(+0.45%) |
Sep 05, 2007 | 15.83 | 16.32 | 15.71 | 15.71 | 31,778 | -0.26(-1.63%) |