Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.16 | 13.43 | 12.99 | 13.09 | 723,971 | +0.41(+3.26%) |
Dec 28, 2007 | 13.42 | 13.46 | 12.60 | 12.68 | 849,267 | -0.58(-4.40%) |
Dec 27, 2007 | 13.82 | 13.82 | 13.19 | 13.26 | 413,194 | -0.60(-4.31%) |
Dec 26, 2007 | 13.83 | 14.00 | 13.71 | 13.86 | 210,899 | -0.07(-0.51%) |
Dec 24, 2007 | 13.85 | 14.01 | 13.78 | 13.93 | 147,573 | +0.02(+0.18%) |
Dec 21, 2007 | 13.81 | 14.06 | 13.81 | 13.91 | 522,768 | +0.22(+1.60%) |
Dec 20, 2007 | 13.68 | 13.69 | 13.09 | 13.69 | 213,726 | +0.20(+1.50%) |
Dec 19, 2007 | 13.58 | 13.70 | 13.37 | 13.49 | 294,298 | -0.14(-1.01%) |
Dec 18, 2007 | 13.19 | 13.65 | 12.99 | 13.63 | 358,473 | +0.60(+4.62%) |
Dec 17, 2007 | 13.09 | 13.32 | 13.02 | 13.02 | 331,616 | -0.17(-1.31%) |
Dec 14, 2007 | 13.49 | 13.64 | 13.17 | 13.20 | 218,532 | -0.42(-3.09%) |
Dec 13, 2007 | 13.52 | 13.73 | 13.40 | 13.62 | 212,030 | +0.01(+0.10%) |
Dec 12, 2007 | 13.45 | 13.79 | 13.11 | 13.60 | 211,244 | +0.20(+1.50%) |
Dec 11, 2007 | 13.86 | 14.06 | 13.36 | 13.40 | 503,581 | -0.42(-3.02%) |
Dec 10, 2007 | 13.72 | 13.82 | 13.49 | 13.82 | 233,516 | +0.08(+0.59%) |
Dec 07, 2007 | 13.73 | 13.92 | 13.60 | 13.74 | 380,807 | +0.01(+0.10%) |
Dec 06, 2007 | 13.51 | 13.76 | 13.47 | 13.72 | 428,584 | +0.23(+1.73%) |
Dec 05, 2007 | 13.52 | 13.52 | 13.35 | 13.49 | 443,285 | +0.15(+1.09%) |
Dec 04, 2007 | 13.40 | 13.60 | 13.32 | 13.35 | 346,729 | -0.20(-1.49%) |
Dec 03, 2007 | 13.94 | 14.13 | 13.54 | 13.55 | 293,167 | -0.27(-1.97%) |
Nov 30, 2007 | 14.18 | 14.23 | 13.72 | 13.82 | 278,749 | -0.14(-0.99%) |
Nov 29, 2007 | 14.36 | 14.43 | 13.83 | 13.96 | 269,137 | -0.32(-2.25%) |
Nov 28, 2007 | 13.73 | 14.31 | 13.73 | 14.28 | 351,971 | +0.55(+4.02%) |
Nov 27, 2007 | 13.63 | 13.79 | 13.38 | 13.73 | 437,914 | +0.27(+1.97%) |
Nov 26, 2007 | 14.09 | 14.26 | 13.42 | 13.46 | 307,797 | -0.63(-4.49%) |
Nov 23, 2007 | 13.93 | 14.23 | 13.88 | 14.10 | 118,171 | +0.12(+0.83%) |
Nov 21, 2007 | 13.74 | 14.24 | 13.72 | 13.98 | 500,109 | +0.23(+1.65%) |
Nov 20, 2007 | 12.95 | 13.78 | 12.95 | 13.75 | 611,784 | +0.85(+6.55%) |
Nov 19, 2007 | 13.61 | 13.61 | 12.91 | 12.91 | 1,470,927 | -0.80(-5.81%) |
Nov 16, 2007 | 14.01 | 14.05 | 13.44 | 13.70 | 643,442 | -0.27(-1.92%) |
Nov 15, 2007 | 14.27 | 14.31 | 13.88 | 13.97 | 470,425 | -0.32(-2.23%) |
Nov 14, 2007 | 14.56 | 14.66 | 14.15 | 14.29 | 234,930 | -0.16(-1.13%) |
Nov 13, 2007 | 14.35 | 14.56 | 14.29 | 14.45 | 288,079 | +0.27(+1.87%) |
Nov 12, 2007 | 14.10 | 14.68 | 13.98 | 14.19 | 1,020,009 | +0.06(+0.40%) |
Nov 09, 2007 | 13.83 | 14.36 | 13.76 | 14.13 | 432,825 | -0.10(-0.70%) |
Nov 08, 2007 | 13.72 | 14.30 | 13.62 | 14.23 | 525,270 | +0.68(+5.01%) |
Nov 07, 2007 | 13.79 | 13.80 | 13.46 | 13.55 | 543,364 | -0.47(-3.33%) |
Nov 06, 2007 | 13.94 | 14.06 | 13.59 | 14.02 | 387,592 | +0.16(+1.17%) |
Nov 05, 2007 | 14.03 | 14.23 | 13.59 | 13.86 | 446,678 | -0.14(-1.04%) |
Nov 02, 2007 | 14.04 | 14.29 | 13.62 | 14.00 | 643,159 | +0.21(+1.49%) |
Nov 01, 2007 | 14.93 | 14.93 | 13.63 | 13.80 | 1,204,899 | -1.91(-12.14%) |
Oct 31, 2007 | 15.56 | 15.74 | 15.23 | 15.70 | 328,788 | +0.06(+0.41%) |
Oct 30, 2007 | 15.47 | 15.72 | 15.23 | 15.64 | 273,660 | +0.04(+0.25%) |
Oct 29, 2007 | 15.50 | 15.64 | 15.37 | 15.60 | 328,223 | +0.06(+0.41%) |
Oct 26, 2007 | 15.34 | 15.55 | 14.98 | 15.54 | 245,390 | +0.34(+2.23%) |
Oct 25, 2007 | 14.94 | 15.39 | 14.75 | 15.20 | 334,725 | +0.33(+2.19%) |
Oct 24, 2007 | 14.99 | 15.10 | 14.44 | 14.87 | 277,618 | -0.26(-1.71%) |
Oct 23, 2007 | 15.15 | 15.23 | 14.70 | 15.13 | 215,988 | +0.07(+0.47%) |
Oct 22, 2007 | 14.42 | 15.12 | 14.32 | 15.06 | 374,870 | +0.50(+3.40%) |
Oct 19, 2007 | 15.14 | 15.14 | 14.50 | 14.56 | 335,573 | -0.60(-3.94%) |
Oct 18, 2007 | 15.14 | 15.36 | 14.96 | 15.16 | 243,128 | -0.01(-0.05%) |
Oct 17, 2007 | 14.84 | 15.17 | 14.65 | 15.17 | 473,817 | +0.52(+3.55%) |
Oct 16, 2007 | 14.81 | 14.93 | 14.57 | 14.65 | 433,390 | -0.37(-2.45%) |
Oct 15, 2007 | 15.06 | 15.27 | 14.68 | 15.02 | 382,786 | -0.02(-0.16%) |
Oct 12, 2007 | 14.99 | 15.20 | 14.90 | 15.04 | 161,426 | +0.01(+0.07%) |
Oct 11, 2007 | 15.19 | 15.34 | 14.87 | 15.03 | 297,973 | -0.08(-0.54%) |
Oct 10, 2007 | 15.50 | 15.56 | 14.99 | 15.11 | 256,415 | -0.39(-2.53%) |
Oct 09, 2007 | 15.03 | 15.54 | 14.87 | 15.50 | 309,847 | +0.41(+2.69%) |
Oct 08, 2007 | 15.11 | 15.20 | 14.95 | 15.10 | 223,339 | -0.08(-0.54%) |
Oct 05, 2007 | 15.04 | 15.31 | 14.79 | 15.18 | 234,364 | +0.30(+2.00%) |
Oct 04, 2007 | 14.75 | 15.04 | 14.74 | 14.88 | 231,254 | +0.16(+1.11%) |
Oct 03, 2007 | 14.57 | 15.03 | 14.53 | 14.72 | 376,283 | +0.10(+0.65%) |
Oct 02, 2007 | 13.90 | 14.82 | 13.81 | 14.62 | 652,206 | +0.72(+5.16%) |