Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.00 | 18.38 | 17.49 | 18.38 | 4,900 | +0.58(+3.26%) |
Nov 29, 2007 | 18.08 | 18.08 | 16.69 | 17.80 | 13,900 | -0.42(-2.31%) |
Nov 28, 2007 | 17.11 | 18.89 | 16.91 | 18.22 | 6,900 | +1.35(+8.00%) |
Nov 27, 2007 | 17.10 | 17.36 | 16.50 | 16.87 | 9,200 | -0.39(-2.26%) |
Nov 26, 2007 | 16.90 | 17.88 | 16.50 | 17.26 | 17,700 | +0.28(+1.65%) |
Nov 23, 2007 | 18.25 | 18.43 | 16.52 | 16.98 | 8,900 | -1.77(-9.44%) |
Nov 21, 2007 | 20.30 | 20.46 | 18.25 | 18.75 | 11,900 | -1.66(-8.13%) |
Nov 20, 2007 | 20.68 | 21.07 | 20.37 | 20.41 | 11,100 | -0.44(-2.11%) |
Nov 19, 2007 | 20.10 | 21.10 | 19.50 | 20.85 | 16,400 | +0.05(+0.24%) |
Nov 16, 2007 | 18.29 | 20.80 | 18.10 | 20.80 | 47,900 | +2.80(+15.56%) |
Nov 15, 2007 | 18.50 | 18.50 | 17.51 | 18.00 | 12,200 | -0.50(-2.70%) |
Nov 14, 2007 | 17.81 | 19.00 | 17.54 | 18.50 | 9,700 | +0.54(+3.01%) |
Nov 13, 2007 | 17.97 | 18.87 | 17.80 | 17.96 | 10,100 | -0.29(-1.59%) |
Nov 12, 2007 | 17.65 | 19.00 | 17.31 | 18.25 | 20,075 | -0.24(-1.30%) |
Nov 09, 2007 | 18.60 | 18.60 | 18.12 | 18.49 | 19,300 | -0.24(-1.28%) |
Nov 08, 2007 | 16.00 | 19.00 | 16.00 | 18.73 | 83,300 | +5.33(+39.78%) |
Nov 07, 2007 | 13.31 | 13.70 | 13.20 | 13.40 | 9,300 | -0.10(-0.74%) |
Nov 06, 2007 | 14.40 | 14.40 | 13.30 | 13.50 | 50,800 | -1.33(-8.97%) |
Nov 05, 2007 | 14.65 | 14.90 | 14.50 | 14.83 | 4,400 | -0.37(-2.43%) |
Nov 02, 2007 | 15.15 | 15.50 | 15.15 | 15.20 | 800 | -0.10(-0.65%) |
Nov 01, 2007 | 15.00 | 15.70 | 15.00 | 15.30 | 1,100 | +0.60(+4.08%) |
Oct 31, 2007 | 15.43 | 16.00 | 14.70 | 14.70 | 8,800 | -0.79(-5.10%) |
Oct 30, 2007 | 15.10 | 15.55 | 15.10 | 15.49 | 2,500 | +0.41(+2.72%) |
Oct 29, 2007 | 15.07 | 15.78 | 14.95 | 15.08 | 3,700 | +0.01(+0.07%) |
Oct 26, 2007 | 15.60 | 15.60 | 14.90 | 15.07 | 4,900 | -0.31(-2.02%) |
Oct 25, 2007 | 15.60 | 15.60 | 15.36 | 15.38 | 2,400 | +0.02(+0.13%) |
Oct 24, 2007 | 15.49 | 15.49 | 15.35 | 15.36 | 1,100 | +0.01(+0.07%) |
Oct 23, 2007 | 14.91 | 15.35 | 14.80 | 15.35 | 3,000 | +0.35(+2.33%) |
Oct 22, 2007 | 16.00 | 16.00 | 14.70 | 15.00 | 11,300 | -0.65(-4.15%) |
Oct 19, 2007 | 16.10 | 16.22 | 15.65 | 15.65 | 2,600 | -0.45(-2.80%) |
Oct 18, 2007 | 16.25 | 16.35 | 16.01 | 16.10 | 2,200 | +0.00(+0.00%) |
Oct 17, 2007 | 16.07 | 16.34 | 15.30 | 16.10 | 4,700 | +0.11(+0.69%) |
Oct 16, 2007 | 16.40 | 16.40 | 15.62 | 15.99 | 18,600 | -0.26(-1.60%) |
Oct 15, 2007 | 15.66 | 16.99 | 15.66 | 16.25 | 13,100 | +0.59(+3.77%) |
Oct 12, 2007 | 15.10 | 15.78 | 15.09 | 15.66 | 10,100 | +0.58(+3.85%) |
Oct 11, 2007 | 14.35 | 15.79 | 14.35 | 15.08 | 8,600 | +0.80(+5.60%) |
Oct 10, 2007 | 14.30 | 14.50 | 14.08 | 14.28 | 7,300 | +0.08(+0.56%) |
Oct 09, 2007 | 14.25 | 14.46 | 14.10 | 14.20 | 2,700 | +0.14(+1.00%) |
Oct 08, 2007 | 14.05 | 14.36 | 14.00 | 14.06 | 9,400 | +0.17(+1.22%) |
Oct 05, 2007 | 13.85 | 14.00 | 13.85 | 13.89 | 2,000 | +0.04(+0.29%) |
Oct 04, 2007 | 13.77 | 14.00 | 13.75 | 13.85 | 1,300 | -0.11(-0.79%) |
Oct 03, 2007 | 13.95 | 14.00 | 13.63 | 13.96 | 1,900 | +0.06(+0.43%) |
Oct 02, 2007 | 13.70 | 14.00 | 13.25 | 13.90 | 7,700 | +0.09(+0.65%) |
Oct 01, 2007 | 14.20 | 14.20 | 13.74 | 13.81 | 8,200 | -0.02(-0.14%) |
Sep 28, 2007 | 13.49 | 13.94 | 13.35 | 13.83 | 6,700 | +0.39(+2.90%) |
Sep 27, 2007 | 13.49 | 13.49 | 13.15 | 13.44 | 10,600 | +0.08(+0.60%) |
Sep 26, 2007 | 13.40 | 13.50 | 13.15 | 13.36 | 8,800 | -0.09(-0.67%) |
Sep 25, 2007 | 13.75 | 13.94 | 13.30 | 13.45 | 4,200 | -0.20(-1.47%) |
Sep 24, 2007 | 13.50 | 13.94 | 13.30 | 13.65 | 6,700 | +0.00(+0.00%) |
Sep 21, 2007 | 14.50 | 14.50 | 13.65 | 13.65 | 9,600 | -0.65(-4.55%) |
Sep 20, 2007 | 13.70 | 14.30 | 13.56 | 14.30 | 6,500 | +0.55(+4.00%) |
Sep 19, 2007 | 13.49 | 13.75 | 13.40 | 13.75 | 2,700 | +0.15(+1.10%) |
Sep 18, 2007 | 13.39 | 13.70 | 13.25 | 13.60 | 8,800 | +0.20(+1.49%) |
Sep 17, 2007 | 13.38 | 13.67 | 13.24 | 13.40 | 4,500 | -0.65(-4.62%) |
Sep 14, 2007 | 13.85 | 14.05 | 13.50 | 14.05 | 1,100 | +0.15(+1.06%) |
Sep 13, 2007 | 14.02 | 14.44 | 13.81 | 13.90 | 2,700 | -0.20(-1.41%) |
Sep 12, 2007 | 14.55 | 14.61 | 14.10 | 14.10 | 1,500 | -0.30(-2.08%) |
Sep 11, 2007 | 14.78 | 14.78 | 14.05 | 14.40 | 2,800 | -0.10(-0.69%) |
Sep 10, 2007 | 14.88 | 15.20 | 14.36 | 14.50 | 6,000 | +0.10(+0.69%) |
Sep 07, 2007 | 14.20 | 14.45 | 13.51 | 14.40 | 6,300 | -0.09(-0.62%) |
Sep 06, 2007 | 14.05 | 14.50 | 13.56 | 14.49 | 6,700 | +0.71(+5.15%) |
Sep 05, 2007 | 13.81 | 14.00 | 13.55 | 13.78 | 6,800 | -0.15(-1.08%) |