Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.63 | 14.65 | 14.53 | 14.55 | 87,715 | -0.11(-0.72%) |
Dec 28, 2007 | 14.70 | 14.70 | 14.61 | 14.65 | 149,916 | -0.02(-0.12%) |
Dec 27, 2007 | 14.79 | 14.79 | 14.67 | 14.67 | 41,863 | -0.18(-1.21%) |
Dec 26, 2007 | 14.79 | 14.86 | 14.79 | 14.85 | 222,894 | +0.02(+0.14%) |
Dec 24, 2007 | 14.84 | 14.84 | 14.81 | 14.83 | 54,875 | +0.10(+0.67%) |
Dec 21, 2007 | 14.63 | 14.73 | 14.63 | 14.73 | 48,652 | +0.18(+1.26%) |
Dec 20, 2007 | 14.63 | 14.63 | 14.48 | 14.55 | 43,560 | -0.01(-0.07%) |
Dec 19, 2007 | 14.57 | 14.72 | 14.54 | 14.56 | 180,465 | -0.01(-0.05%) |
Dec 18, 2007 | 14.58 | 14.61 | 14.40 | 14.57 | 26,023 | +0.09(+0.61%) |
Dec 17, 2007 | 14.62 | 14.66 | 14.48 | 14.48 | 138,036 | -0.22(-1.51%) |
Dec 14, 2007 | 14.79 | 14.89 | 14.68 | 14.70 | 49,217 | -0.18(-1.20%) |
Dec 13, 2007 | 14.81 | 14.92 | 14.74 | 14.88 | 157,836 | +0.01(+0.05%) |
Dec 12, 2007 | 15.13 | 15.13 | 14.72 | 14.87 | 57,703 | +0.04(+0.24%) |
Dec 11, 2007 | 15.27 | 15.27 | 14.83 | 14.84 | 214,974 | -0.40(-2.66%) |
Dec 10, 2007 | 15.13 | 15.25 | 15.11 | 15.24 | 41,393 | +0.16(+1.08%) |
Dec 07, 2007 | 15.15 | 15.15 | 15.08 | 15.08 | 396,005 | -0.03(-0.20%) |
Dec 06, 2007 | 14.90 | 15.11 | 14.90 | 15.11 | 30,548 | +0.24(+1.60%) |
Dec 05, 2007 | 14.80 | 14.89 | 14.78 | 14.87 | 41,863 | +0.21(+1.41%) |
Dec 04, 2007 | 14.69 | 14.73 | 14.66 | 14.66 | 82,029 | -0.13(-0.86%) |
Dec 03, 2007 | 14.81 | 14.81 | 14.77 | 14.79 | 48,652 | -0.07(-0.49%) |
Nov 30, 2007 | 14.88 | 14.94 | 14.86 | 14.86 | 16,971 | +0.19(+1.26%) |
Nov 29, 2007 | 14.52 | 14.74 | 14.52 | 14.68 | 57,143 | -0.03(-0.20%) |
Nov 28, 2007 | 14.45 | 14.71 | 14.45 | 14.71 | 109,184 | +0.44(+3.10%) |
Nov 27, 2007 | 14.11 | 14.27 | 14.04 | 14.27 | 116,538 | +0.24(+1.74%) |
Nov 26, 2007 | 14.29 | 14.29 | 14.02 | 14.02 | 11,314 | -0.36(-2.48%) |
Nov 23, 2007 | 14.27 | 14.38 | 14.27 | 14.38 | 6,788 | +0.24(+1.68%) |
Nov 21, 2007 | 14.22 | 14.27 | 14.14 | 14.14 | 83,161 | -0.26(-1.80%) |
Nov 20, 2007 | 14.35 | 14.45 | 14.17 | 14.40 | 161,230 | +0.07(+0.48%) |
Nov 19, 2007 | 14.45 | 14.45 | 14.30 | 14.33 | 134,641 | -0.19(-1.30%) |
Nov 16, 2007 | 14.54 | 14.64 | 14.52 | 14.52 | 6,234 | -0.06(-0.40%) |
Nov 15, 2007 | 14.73 | 14.74 | 14.51 | 14.58 | 66,189 | -0.28(-1.87%) |
Nov 14, 2007 | 15.12 | 15.12 | 14.86 | 14.86 | 9,334 | -0.02(-0.17%) |
Nov 13, 2007 | 14.61 | 14.88 | 14.61 | 14.88 | 11,880 | +0.40(+2.76%) |
Nov 12, 2007 | 14.76 | 14.76 | 14.48 | 14.48 | 22,628 | -0.26(-1.75%) |
Nov 09, 2007 | 14.39 | 14.76 | 14.39 | 14.74 | 77,277 | +0.08(+0.52%) |
Nov 08, 2007 | 14.72 | 14.75 | 14.44 | 14.66 | 98,435 | +0.05(+0.36%) |
Nov 07, 2007 | 14.90 | 14.90 | 14.61 | 14.61 | 164,625 | -0.47(-3.10%) |
Nov 06, 2007 | 14.99 | 15.08 | 14.90 | 15.08 | 42,429 | +0.17(+1.11%) |
Nov 05, 2007 | 14.96 | 14.96 | 14.78 | 14.91 | 38,751 | -0.09(-0.59%) |
Nov 02, 2007 | 15.02 | 15.03 | 14.81 | 15.00 | 95,041 | -0.07(-0.44%) |
Nov 01, 2007 | 15.32 | 15.32 | 15.07 | 15.07 | 88,818 | -0.45(-2.91%) |
Oct 31, 2007 | 15.48 | 15.58 | 15.43 | 15.52 | 63,360 | +0.13(+0.86%) |
Oct 30, 2007 | 15.47 | 15.50 | 15.38 | 15.39 | 36,206 | -0.14(-0.88%) |
Oct 29, 2007 | 15.51 | 15.53 | 15.48 | 15.52 | 12,445 | +0.15(+0.94%) |
Oct 26, 2007 | 15.34 | 15.39 | 15.30 | 15.38 | 170,282 | +0.17(+1.10%) |
Oct 25, 2007 | 15.22 | 15.27 | 15.12 | 15.21 | 41,297 | -0.06(-0.37%) |
Oct 24, 2007 | 15.24 | 15.27 | 15.01 | 15.27 | 248,917 | -0.01(-0.03%) |
Oct 23, 2007 | 15.26 | 15.27 | 15.17 | 15.27 | 13,011 | +0.10(+0.64%) |
Oct 22, 2007 | 15.04 | 15.22 | 15.04 | 15.17 | 39,034 | +0.04(+0.29%) |
Oct 19, 2007 | 15.44 | 15.44 | 15.13 | 15.13 | 16,405 | -0.38(-2.46%) |
Oct 18, 2007 | 15.47 | 15.52 | 15.47 | 15.51 | 7,354 | +0.06(+0.42%) |
Oct 17, 2007 | 15.66 | 15.66 | 15.45 | 15.45 | 46,954 | -0.14(-0.88%) |
Oct 16, 2007 | 15.65 | 15.65 | 15.56 | 15.58 | 67,320 | -0.11(-0.70%) |
Oct 15, 2007 | 16.01 | 16.01 | 15.64 | 15.69 | 29,417 | -0.11(-0.71%) |
Oct 12, 2007 | 15.82 | 15.82 | 15.79 | 15.81 | 13,011 | +0.02(+0.13%) |
Oct 11, 2007 | 15.92 | 15.96 | 15.72 | 15.79 | 106,355 | -0.04(-0.26%) |
Oct 10, 2007 | 15.88 | 15.88 | 15.80 | 15.83 | 8,485 | -0.10(-0.64%) |
Oct 09, 2007 | 15.85 | 15.93 | 15.80 | 15.93 | 14,708 | +0.15(+0.94%) |
Oct 08, 2007 | 15.84 | 15.84 | 15.78 | 15.78 | 8,485 | -0.11(-0.68%) |
Oct 05, 2007 | 15.84 | 15.91 | 15.84 | 15.89 | 8,485 | +0.14(+0.91%) |
Oct 04, 2007 | 15.75 | 15.75 | 15.72 | 15.74 | 53,177 | +0.05(+0.32%) |
Oct 03, 2007 | 15.69 | 15.77 | 15.69 | 15.70 | 66,189 | -0.05(-0.35%) |
Oct 02, 2007 | 15.74 | 15.75 | 15.69 | 15.75 | 19,800 | +0.02(+0.12%) |