Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.12 | 14.31 | 13.50 | 13.83 | 149,835 | -0.31(-2.23%) |
Dec 28, 2007 | 15.24 | 15.24 | 14.13 | 14.15 | 135,534 | -0.82(-5.48%) |
Dec 27, 2007 | 14.57 | 15.03 | 14.30 | 14.97 | 84,912 | +0.44(+3.02%) |
Dec 26, 2007 | 14.63 | 14.81 | 14.42 | 14.53 | 46,293 | -0.12(-0.81%) |
Dec 24, 2007 | 14.46 | 14.67 | 14.44 | 14.65 | 22,583 | +0.21(+1.48%) |
Dec 21, 2007 | 14.18 | 14.51 | 14.09 | 14.44 | 81,155 | +0.38(+2.68%) |
Dec 20, 2007 | 14.38 | 14.50 | 14.06 | 14.06 | 55,174 | -0.28(-1.92%) |
Dec 19, 2007 | 13.84 | 14.54 | 13.84 | 14.33 | 64,276 | +0.52(+3.79%) |
Dec 18, 2007 | 14.34 | 14.76 | 13.78 | 13.81 | 99,931 | -0.44(-3.12%) |
Dec 17, 2007 | 14.06 | 14.52 | 14.06 | 14.26 | 75,731 | -0.03(-0.20%) |
Dec 14, 2007 | 14.37 | 14.84 | 14.11 | 14.28 | 100,582 | -0.47(-3.20%) |
Dec 13, 2007 | 14.89 | 14.96 | 14.62 | 14.76 | 70,192 | -0.44(-2.92%) |
Dec 12, 2007 | 15.13 | 15.75 | 15.13 | 15.20 | 58,294 | +0.28(+1.88%) |
Dec 11, 2007 | 15.46 | 15.93 | 14.89 | 14.92 | 59,233 | -0.57(-3.67%) |
Dec 10, 2007 | 15.58 | 16.17 | 15.46 | 15.49 | 66,821 | +0.12(+0.77%) |
Dec 07, 2007 | 15.66 | 16.03 | 15.34 | 15.37 | 66,311 | -0.21(-1.34%) |
Dec 06, 2007 | 15.10 | 15.69 | 14.80 | 15.58 | 62,665 | +0.47(+3.13%) |
Dec 05, 2007 | 14.69 | 15.46 | 14.69 | 15.11 | 69,081 | +0.50(+3.43%) |
Dec 04, 2007 | 15.54 | 15.54 | 14.60 | 14.60 | 85,951 | -1.00(-6.41%) |
Dec 03, 2007 | 15.82 | 16.30 | 14.82 | 15.61 | 103,912 | -0.19(-1.18%) |
Nov 30, 2007 | 16.26 | 16.58 | 15.75 | 15.79 | 168,899 | +0.09(+0.57%) |
Nov 29, 2007 | 14.34 | 15.94 | 14.11 | 15.70 | 232,687 | +1.87(+13.50%) |
Nov 28, 2007 | 13.49 | 14.12 | 13.09 | 13.83 | 88,120 | +0.39(+2.89%) |
Nov 27, 2007 | 12.72 | 13.51 | 12.70 | 13.45 | 82,601 | +0.80(+6.36%) |
Nov 26, 2007 | 13.48 | 13.48 | 12.62 | 12.64 | 87,665 | -0.70(-5.27%) |
Nov 23, 2007 | 13.13 | 13.69 | 13.07 | 13.34 | 41,684 | +0.23(+1.76%) |
Nov 21, 2007 | 13.60 | 13.82 | 13.09 | 13.11 | 74,549 | -0.51(-3.76%) |
Nov 20, 2007 | 13.68 | 13.97 | 13.50 | 13.63 | 117,791 | -0.04(-0.29%) |
Nov 19, 2007 | 14.04 | 14.19 | 13.60 | 13.67 | 70,605 | -0.50(-3.53%) |
Nov 16, 2007 | 14.22 | 14.59 | 13.98 | 14.17 | 64,139 | -0.07(-0.47%) |
Nov 15, 2007 | 14.41 | 14.76 | 13.98 | 14.23 | 87,416 | -0.25(-1.71%) |
Nov 14, 2007 | 14.58 | 14.76 | 14.48 | 14.48 | 49,933 | -0.06(-0.39%) |
Nov 13, 2007 | 14.24 | 14.76 | 14.24 | 14.54 | 66,291 | +0.34(+2.42%) |
Nov 12, 2007 | 14.73 | 14.82 | 14.12 | 14.19 | 145,647 | -0.55(-3.70%) |
Nov 09, 2007 | 14.90 | 15.49 | 14.71 | 14.74 | 112,213 | -0.42(-2.78%) |
Nov 08, 2007 | 15.35 | 15.59 | 14.99 | 15.16 | 121,718 | -0.17(-1.10%) |
Nov 07, 2007 | 15.30 | 15.96 | 15.30 | 15.33 | 96,743 | +0.07(+0.48%) |
Nov 06, 2007 | 15.41 | 15.63 | 14.91 | 15.26 | 162,711 | -0.15(-0.99%) |
Nov 05, 2007 | 15.51 | 15.62 | 15.37 | 15.41 | 89,383 | -0.15(-0.98%) |
Nov 02, 2007 | 15.91 | 15.99 | 15.56 | 15.56 | 124,712 | -0.25(-1.57%) |
Nov 01, 2007 | 16.15 | 16.21 | 15.63 | 15.81 | 193,456 | -0.43(-2.63%) |
Oct 31, 2007 | 16.10 | 16.58 | 16.04 | 16.24 | 72,714 | +0.15(+0.91%) |
Oct 30, 2007 | 16.10 | 16.37 | 15.89 | 16.09 | 110,383 | -0.11(-0.66%) |
Oct 29, 2007 | 16.33 | 16.58 | 16.20 | 16.20 | 95,587 | -0.12(-0.72%) |
Oct 26, 2007 | 16.47 | 16.58 | 16.17 | 16.31 | 85,901 | +0.06(+0.38%) |
Oct 25, 2007 | 16.63 | 16.63 | 16.20 | 16.25 | 90,731 | -0.30(-1.80%) |
Oct 24, 2007 | 16.80 | 16.91 | 16.31 | 16.55 | 149,205 | -0.28(-1.64%) |
Oct 23, 2007 | 16.58 | 16.87 | 16.06 | 16.83 | 176,851 | +0.19(+1.12%) |
Oct 22, 2007 | 16.48 | 17.11 | 16.48 | 16.64 | 149,191 | -0.09(-0.54%) |
Oct 19, 2007 | 17.29 | 17.66 | 16.69 | 16.73 | 236,776 | -0.57(-3.31%) |
Oct 18, 2007 | 17.12 | 17.84 | 16.87 | 17.30 | 360,643 | -0.97(-5.32%) |
Oct 17, 2007 | 17.66 | 18.39 | 17.44 | 18.28 | 410,114 | +1.30(+7.65%) |
Oct 16, 2007 | 17.11 | 17.30 | 16.87 | 16.98 | 121,367 | -0.24(-1.40%) |
Oct 15, 2007 | 17.18 | 17.43 | 17.18 | 17.22 | 64,045 | +0.04(+0.23%) |
Oct 12, 2007 | 17.26 | 17.41 | 17.16 | 17.18 | 69,010 | -0.09(-0.52%) |
Oct 11, 2007 | 17.49 | 17.66 | 17.17 | 17.27 | 150,774 | -0.12(-0.71%) |
Oct 10, 2007 | 17.70 | 17.70 | 17.26 | 17.39 | 114,866 | -0.06(-0.35%) |
Oct 09, 2007 | 17.73 | 17.73 | 17.29 | 17.46 | 85,593 | -0.19(-1.08%) |
Oct 08, 2007 | 17.73 | 17.97 | 17.65 | 17.65 | 50,008 | -0.08(-0.48%) |
Oct 05, 2007 | 17.69 | 17.98 | 17.37 | 17.73 | 85,609 | +0.24(+1.38%) |
Oct 04, 2007 | 17.60 | 17.68 | 17.39 | 17.49 | 40,087 | -0.08(-0.45%) |
Oct 03, 2007 | 17.30 | 17.69 | 17.22 | 17.57 | 57,962 | +0.19(+1.07%) |
Oct 02, 2007 | 17.22 | 17.69 | 17.22 | 17.38 | 122,888 | +0.10(+0.55%) |