Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.50 | 14.58 | 14.40 | 14.46 | 668,240 | -0.11(-0.78%) |
Dec 28, 2007 | 14.65 | 14.66 | 14.54 | 14.58 | 550,269 | +0.10(+0.66%) |
Dec 27, 2007 | 14.87 | 14.88 | 14.48 | 14.48 | 1,236,504 | -0.37(-2.47%) |
Dec 26, 2007 | 14.85 | 14.87 | 14.77 | 14.85 | 675,580 | -0.03(-0.18%) |
Dec 24, 2007 | 14.77 | 14.95 | 14.77 | 14.87 | 462,367 | +0.03(+0.23%) |
Dec 21, 2007 | 14.56 | 14.85 | 14.56 | 14.84 | 2,586,187 | +0.27(+1.86%) |
Dec 20, 2007 | 14.69 | 14.74 | 14.48 | 14.57 | 1,022,153 | -0.05(-0.31%) |
Dec 19, 2007 | 14.48 | 14.66 | 14.31 | 14.61 | 1,850,837 | +0.24(+1.67%) |
Dec 18, 2007 | 14.14 | 14.46 | 14.14 | 14.37 | 1,861,321 | +0.31(+2.17%) |
Dec 17, 2007 | 14.08 | 14.21 | 14.05 | 14.07 | 1,623,543 | -0.07(-0.49%) |
Dec 14, 2007 | 14.53 | 14.53 | 14.12 | 14.14 | 2,007,605 | -0.37(-2.55%) |
Dec 13, 2007 | 14.62 | 14.62 | 14.38 | 14.51 | 1,989,831 | -0.08(-0.58%) |
Dec 12, 2007 | 14.67 | 14.76 | 14.46 | 14.59 | 1,506,621 | +0.13(+0.90%) |
Dec 11, 2007 | 14.85 | 14.87 | 14.44 | 14.46 | 1,104,083 | -0.38(-2.54%) |
Dec 10, 2007 | 14.64 | 14.87 | 14.64 | 14.84 | 1,244,463 | +0.21(+1.41%) |
Dec 07, 2007 | 14.80 | 14.87 | 14.59 | 14.63 | 1,007,656 | -0.16(-1.11%) |
Dec 06, 2007 | 14.71 | 14.82 | 14.62 | 14.80 | 848,898 | +0.08(+0.57%) |
Dec 05, 2007 | 14.67 | 14.77 | 14.58 | 14.71 | 1,400,185 | +0.20(+1.39%) |
Dec 04, 2007 | 14.46 | 14.59 | 14.34 | 14.51 | 2,121,381 | -0.01(-0.05%) |
Dec 03, 2007 | 14.59 | 14.61 | 14.48 | 14.52 | 1,145,367 | -0.06(-0.39%) |
Nov 30, 2007 | 14.61 | 14.69 | 14.41 | 14.58 | 2,262,949 | +0.00(+0.00%) |
Nov 29, 2007 | 14.65 | 14.75 | 14.45 | 14.58 | 1,662,605 | -0.18(-1.24%) |
Nov 28, 2007 | 14.62 | 14.76 | 14.50 | 14.76 | 1,795,519 | +0.19(+1.31%) |
Nov 27, 2007 | 14.27 | 14.59 | 14.24 | 14.57 | 3,037,815 | +0.35(+2.44%) |
Nov 26, 2007 | 14.42 | 14.50 | 14.22 | 14.22 | 2,477,942 | -0.23(-1.58%) |
Nov 23, 2007 | 14.33 | 14.48 | 14.31 | 14.45 | 501,392 | +0.15(+1.07%) |
Nov 21, 2007 | 14.29 | 14.47 | 14.29 | 14.30 | 1,963,300 | -0.11(-0.79%) |
Nov 20, 2007 | 14.17 | 14.49 | 14.17 | 14.41 | 2,567,050 | +0.20(+1.42%) |
Nov 19, 2007 | 14.45 | 14.49 | 14.21 | 14.21 | 3,109,455 | -0.30(-2.05%) |
Nov 16, 2007 | 14.47 | 14.61 | 14.38 | 14.51 | 2,966,316 | +0.15(+1.04%) |
Nov 15, 2007 | 14.18 | 14.45 | 14.15 | 14.36 | 4,047,461 | +0.13(+0.88%) |
Nov 14, 2007 | 13.87 | 14.42 | 13.81 | 14.23 | 4,826,851 | +0.58(+4.28%) |
Nov 13, 2007 | 13.42 | 13.65 | 13.31 | 13.65 | 1,882,818 | +0.28(+2.11%) |
Nov 12, 2007 | 13.27 | 13.45 | 13.26 | 13.37 | 2,633,638 | +0.05(+0.40%) |
Nov 09, 2007 | 13.26 | 13.42 | 13.13 | 13.31 | 2,852,674 | +0.04(+0.29%) |
Nov 08, 2007 | 13.18 | 13.38 | 13.06 | 13.27 | 2,486,646 | +0.14(+1.05%) |
Nov 07, 2007 | 13.01 | 13.20 | 12.98 | 13.14 | 2,491,811 | -0.03(-0.23%) |
Nov 06, 2007 | 13.15 | 13.21 | 13.00 | 13.17 | 936,165 | +0.01(+0.06%) |
Nov 05, 2007 | 12.93 | 13.21 | 12.93 | 13.16 | 1,329,206 | +0.03(+0.26%) |
Nov 02, 2007 | 13.18 | 13.18 | 12.94 | 13.13 | 1,392,845 | -0.06(-0.49%) |
Nov 01, 2007 | 13.27 | 13.34 | 13.15 | 13.19 | 1,586,317 | -0.17(-1.28%) |
Oct 31, 2007 | 13.23 | 13.37 | 13.11 | 13.36 | 1,361,386 | +0.11(+0.86%) |
Oct 30, 2007 | 13.25 | 13.32 | 13.06 | 13.25 | 1,319,440 | +0.03(+0.26%) |
Oct 29, 2007 | 13.36 | 13.36 | 13.12 | 13.21 | 1,910,344 | -0.09(-0.69%) |
Oct 26, 2007 | 13.39 | 13.43 | 13.21 | 13.30 | 1,544,110 | -0.03(-0.20%) |
Oct 25, 2007 | 13.40 | 13.47 | 13.27 | 13.33 | 1,946,784 | -0.11(-0.79%) |
Oct 24, 2007 | 13.54 | 13.63 | 13.20 | 13.44 | 1,708,745 | -0.17(-1.23%) |
Oct 23, 2007 | 13.66 | 13.67 | 13.49 | 13.61 | 1,312,362 | -0.05(-0.39%) |
Oct 22, 2007 | 13.43 | 13.66 | 13.34 | 13.66 | 1,724,999 | +0.09(+0.67%) |
Oct 19, 2007 | 13.58 | 13.65 | 13.50 | 13.57 | 2,061,085 | -0.08(-0.59%) |
Oct 18, 2007 | 13.72 | 13.73 | 13.60 | 13.65 | 1,648,973 | -0.06(-0.47%) |
Oct 17, 2007 | 13.66 | 13.83 | 13.63 | 13.71 | 2,565,215 | +0.16(+1.18%) |
Oct 16, 2007 | 13.49 | 13.58 | 13.42 | 13.55 | 1,565,344 | +0.07(+0.54%) |
Oct 15, 2007 | 13.59 | 13.62 | 13.44 | 13.48 | 1,161,883 | -0.07(-0.51%) |
Oct 12, 2007 | 13.41 | 13.60 | 13.36 | 13.55 | 1,093,722 | +0.17(+1.25%) |
Oct 11, 2007 | 13.60 | 13.62 | 13.35 | 13.38 | 1,231,880 | -0.14(-1.02%) |
Oct 10, 2007 | 13.60 | 13.64 | 13.47 | 13.52 | 1,517,632 | -0.08(-0.62%) |
Oct 09, 2007 | 13.58 | 13.60 | 13.47 | 13.60 | 867,218 | +0.08(+0.59%) |
Oct 08, 2007 | 13.73 | 13.73 | 13.45 | 13.52 | 923,582 | -0.02(-0.11%) |
Oct 05, 2007 | 13.45 | 13.55 | 13.44 | 13.54 | 999,083 | +0.16(+1.20%) |
Oct 04, 2007 | 13.36 | 13.48 | 13.32 | 13.38 | 1,624,068 | +0.02(+0.11%) |
Oct 03, 2007 | 13.43 | 13.53 | 13.32 | 13.36 | 1,665,751 | -0.27(-2.01%) |
Oct 02, 2007 | 13.76 | 13.76 | 13.52 | 13.64 | 1,292,962 | -0.07(-0.50%) |