Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.58 | 12.24 | 11.43 | 11.88 | 278,291 | +0.35(+3.00%) |
Dec 28, 2007 | 12.20 | 12.38 | 11.47 | 11.54 | 254,046 | -0.47(-3.89%) |
Dec 27, 2007 | 12.38 | 12.51 | 11.97 | 12.01 | 143,832 | -0.30(-2.46%) |
Dec 26, 2007 | 12.62 | 12.72 | 12.18 | 12.31 | 205,755 | -0.29(-2.34%) |
Dec 24, 2007 | 12.87 | 12.94 | 12.58 | 12.60 | 50,947 | -0.09(-0.68%) |
Dec 21, 2007 | 12.65 | 12.74 | 12.38 | 12.69 | 332,721 | +0.31(+2.52%) |
Dec 20, 2007 | 12.86 | 12.90 | 12.12 | 12.38 | 235,908 | -0.30(-2.39%) |
Dec 19, 2007 | 12.89 | 12.98 | 12.56 | 12.68 | 129,853 | -0.30(-2.33%) |
Dec 18, 2007 | 12.77 | 12.98 | 12.30 | 12.98 | 538,246 | +0.37(+2.95%) |
Dec 17, 2007 | 12.37 | 12.81 | 12.14 | 12.61 | 187,964 | +0.11(+0.90%) |
Dec 14, 2007 | 13.05 | 13.12 | 12.46 | 12.50 | 177,451 | -0.75(-5.68%) |
Dec 13, 2007 | 13.43 | 13.53 | 12.90 | 13.25 | 162,201 | -0.34(-2.48%) |
Dec 12, 2007 | 13.93 | 14.09 | 13.23 | 13.59 | 207,627 | +0.03(+0.19%) |
Dec 11, 2007 | 14.06 | 14.28 | 13.42 | 13.56 | 169,826 | -0.44(-3.15%) |
Dec 10, 2007 | 13.87 | 14.18 | 13.59 | 14.01 | 171,443 | +0.10(+0.75%) |
Dec 07, 2007 | 13.47 | 14.07 | 13.33 | 13.90 | 179,195 | +0.44(+3.28%) |
Dec 06, 2007 | 12.90 | 13.49 | 12.85 | 13.46 | 175,718 | +0.56(+4.36%) |
Dec 05, 2007 | 13.39 | 13.43 | 12.72 | 12.90 | 188,888 | -0.22(-1.71%) |
Dec 04, 2007 | 12.98 | 13.46 | 12.82 | 13.12 | 196,629 | +0.01(+0.07%) |
Dec 03, 2007 | 13.59 | 13.98 | 13.09 | 13.11 | 210,954 | -0.39(-2.88%) |
Nov 30, 2007 | 14.00 | 14.16 | 13.43 | 13.50 | 283,390 | -0.07(-0.51%) |
Nov 29, 2007 | 14.02 | 14.29 | 13.56 | 13.57 | 208,759 | -0.34(-2.43%) |
Nov 28, 2007 | 13.64 | 14.43 | 13.64 | 13.91 | 308,806 | +0.27(+1.97%) |
Nov 27, 2007 | 14.13 | 14.27 | 13.58 | 13.64 | 328,215 | -0.53(-3.73%) |
Nov 26, 2007 | 15.72 | 16.01 | 14.13 | 14.17 | 412,204 | -1.62(-10.25%) |
Nov 23, 2007 | 13.86 | 16.18 | 13.86 | 15.79 | 294,250 | +2.17(+15.96%) |
Nov 21, 2007 | 14.04 | 14.15 | 13.56 | 13.62 | 336,187 | -0.48(-3.44%) |
Nov 20, 2007 | 13.92 | 14.33 | 13.65 | 14.10 | 199,632 | +0.10(+0.68%) |
Nov 19, 2007 | 14.17 | 14.20 | 13.75 | 14.01 | 314,236 | -0.28(-1.94%) |
Nov 16, 2007 | 14.68 | 14.83 | 14.06 | 14.28 | 341,963 | -0.34(-2.31%) |
Nov 15, 2007 | 14.85 | 14.85 | 14.42 | 14.62 | 141,637 | -0.23(-1.57%) |
Nov 14, 2007 | 15.19 | 15.44 | 14.62 | 14.85 | 236,024 | -0.22(-1.44%) |
Nov 13, 2007 | 14.60 | 15.28 | 14.60 | 15.07 | 191,199 | +0.55(+3.75%) |
Nov 12, 2007 | 13.78 | 14.92 | 13.69 | 14.52 | 303,839 | +0.80(+5.87%) |
Nov 09, 2007 | 14.12 | 14.23 | 13.56 | 13.72 | 284,089 | -0.56(-3.94%) |
Nov 08, 2007 | 14.26 | 14.45 | 13.45 | 14.28 | 420,176 | +0.77(+5.70%) |
Nov 07, 2007 | 14.15 | 14.15 | 13.46 | 13.51 | 248,270 | -0.73(-5.11%) |
Nov 06, 2007 | 13.85 | 14.27 | 13.74 | 14.24 | 169,017 | +0.29(+2.11%) |
Nov 05, 2007 | 13.87 | 14.19 | 13.81 | 13.94 | 289,282 | -0.03(-0.25%) |
Nov 02, 2007 | 13.92 | 14.14 | 13.34 | 13.98 | 256,703 | +0.39(+2.87%) |
Nov 01, 2007 | 14.33 | 14.33 | 13.53 | 13.59 | 319,551 | -1.11(-7.54%) |
Oct 31, 2007 | 14.02 | 15.03 | 14.02 | 14.70 | 289,051 | +0.73(+5.20%) |
Oct 30, 2007 | 13.98 | 14.17 | 13.64 | 13.97 | 273,455 | +0.04(+0.31%) |
Oct 29, 2007 | 14.07 | 14.11 | 13.75 | 13.93 | 382,513 | +0.09(+0.62%) |
Oct 26, 2007 | 14.16 | 14.39 | 13.51 | 13.84 | 534,780 | +0.00(+0.00%) |
Oct 25, 2007 | 14.03 | 14.46 | 13.78 | 13.84 | 224,817 | -0.03(-0.19%) |
Oct 24, 2007 | 14.07 | 14.45 | 13.71 | 13.87 | 405,619 | -0.28(-1.96%) |
Oct 23, 2007 | 14.88 | 14.91 | 14.08 | 14.14 | 303,377 | -0.57(-3.88%) |
Oct 22, 2007 | 14.28 | 14.87 | 14.28 | 14.71 | 400,998 | +0.31(+2.16%) |
Oct 19, 2007 | 14.97 | 15.08 | 14.29 | 14.40 | 296,676 | -0.61(-4.04%) |
Oct 18, 2007 | 15.37 | 15.46 | 14.97 | 15.01 | 194,665 | -0.41(-2.64%) |
Oct 17, 2007 | 15.89 | 15.89 | 15.16 | 15.42 | 231,749 | -0.29(-1.87%) |
Oct 16, 2007 | 16.00 | 16.03 | 15.59 | 15.71 | 235,677 | -0.29(-1.84%) |
Oct 15, 2007 | 16.55 | 16.64 | 15.90 | 16.00 | 237,526 | -0.66(-3.95%) |
Oct 12, 2007 | 16.77 | 16.77 | 16.33 | 16.66 | 188,773 | -0.11(-0.67%) |
Oct 11, 2007 | 16.86 | 16.97 | 16.45 | 16.78 | 243,186 | -0.14(-0.82%) |
Oct 10, 2007 | 17.19 | 17.22 | 16.80 | 16.91 | 198,824 | -0.38(-2.20%) |
Oct 09, 2007 | 16.85 | 17.48 | 16.78 | 17.29 | 197,899 | +0.47(+2.78%) |
Oct 08, 2007 | 17.65 | 17.74 | 16.78 | 16.83 | 225,164 | -0.94(-5.31%) |
Oct 05, 2007 | 17.05 | 17.92 | 16.82 | 17.77 | 265,368 | +0.89(+5.28%) |
Oct 04, 2007 | 17.26 | 17.33 | 16.45 | 16.88 | 265,945 | -0.38(-2.21%) |
Oct 03, 2007 | 16.93 | 18.45 | 16.59 | 17.26 | 456,336 | +0.12(+0.71%) |
Oct 02, 2007 | 15.59 | 17.77 | 15.52 | 17.14 | 566,781 | +1.46(+9.33%) |