Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.85 | 14.95 | 14.19 | 14.33 | 682,526 | -0.72(-4.81%) |
Dec 28, 2007 | 15.11 | 15.11 | 14.70 | 15.06 | 412,708 | +0.25(+1.72%) |
Dec 27, 2007 | 15.50 | 15.67 | 14.80 | 14.80 | 281,516 | -0.66(-4.27%) |
Dec 26, 2007 | 15.13 | 15.76 | 15.06 | 15.46 | 352,127 | +0.13(+0.87%) |
Dec 24, 2007 | 15.50 | 15.64 | 14.87 | 15.33 | 348,852 | -0.02(-0.12%) |
Dec 21, 2007 | 14.90 | 15.39 | 14.80 | 15.35 | 899,427 | +0.71(+4.86%) |
Dec 20, 2007 | 14.68 | 14.68 | 14.34 | 14.64 | 398,580 | +0.25(+1.77%) |
Dec 19, 2007 | 14.30 | 14.76 | 14.27 | 14.38 | 588,333 | +0.08(+0.58%) |
Dec 18, 2007 | 13.49 | 14.39 | 13.26 | 14.30 | 1,093,654 | +0.93(+6.98%) |
Dec 17, 2007 | 13.89 | 14.03 | 13.37 | 13.37 | 512,682 | -0.60(-4.28%) |
Dec 14, 2007 | 14.23 | 14.38 | 13.96 | 13.96 | 447,999 | -0.37(-2.57%) |
Dec 13, 2007 | 14.20 | 14.35 | 13.80 | 14.33 | 544,484 | +0.03(+0.22%) |
Dec 12, 2007 | 15.00 | 15.20 | 14.22 | 14.30 | 737,707 | -0.32(-2.21%) |
Dec 11, 2007 | 15.43 | 15.51 | 14.58 | 14.63 | 492,408 | -0.72(-4.68%) |
Dec 10, 2007 | 15.09 | 15.36 | 15.09 | 15.34 | 571,519 | +0.28(+1.86%) |
Dec 07, 2007 | 15.16 | 15.22 | 14.93 | 15.06 | 534,727 | -0.08(-0.55%) |
Dec 06, 2007 | 14.65 | 15.17 | 14.38 | 15.15 | 228,713 | +0.50(+3.38%) |
Dec 05, 2007 | 14.75 | 14.75 | 14.32 | 14.65 | 384,417 | +0.29(+1.99%) |
Dec 04, 2007 | 14.54 | 14.70 | 14.23 | 14.37 | 530,302 | -0.18(-1.22%) |
Dec 03, 2007 | 14.65 | 14.77 | 14.45 | 14.54 | 838,057 | -0.27(-1.84%) |
Nov 30, 2007 | 14.90 | 14.97 | 14.64 | 14.82 | 568,103 | +0.16(+1.08%) |
Nov 29, 2007 | 14.50 | 14.97 | 14.48 | 14.66 | 670,735 | +0.28(+1.94%) |
Nov 28, 2007 | 13.88 | 14.51 | 13.88 | 14.38 | 839,113 | +0.60(+4.33%) |
Nov 27, 2007 | 13.96 | 14.26 | 13.65 | 13.78 | 924,966 | -0.11(-0.78%) |
Nov 26, 2007 | 13.42 | 14.10 | 13.42 | 13.89 | 970,904 | +0.47(+3.50%) |
Nov 23, 2007 | 13.21 | 13.54 | 13.13 | 13.42 | 417,329 | +0.38(+2.92%) |
Nov 21, 2007 | 13.51 | 13.56 | 12.92 | 13.04 | 1,063,590 | -0.52(-3.84%) |
Nov 20, 2007 | 13.40 | 13.72 | 13.28 | 13.56 | 1,619,002 | +0.15(+1.14%) |
Nov 19, 2007 | 13.21 | 13.63 | 13.02 | 13.41 | 1,130,047 | +0.11(+0.86%) |
Nov 16, 2007 | 12.87 | 13.36 | 12.70 | 13.29 | 1,588,618 | +0.55(+4.28%) |
Nov 15, 2007 | 12.90 | 13.29 | 12.64 | 12.75 | 2,334,980 | +0.11(+0.90%) |
Nov 14, 2007 | 14.12 | 14.41 | 12.55 | 12.63 | 6,486,620 | -5.51(-30.38%) |
Nov 13, 2007 | 18.42 | 18.48 | 17.53 | 18.14 | 1,039,750 | +0.81(+4.65%) |
Nov 12, 2007 | 17.65 | 17.94 | 17.21 | 17.34 | 401,510 | -0.37(-2.08%) |
Nov 09, 2007 | 18.02 | 18.10 | 17.54 | 17.71 | 459,307 | -0.60(-3.26%) |
Nov 08, 2007 | 18.21 | 18.42 | 17.85 | 18.30 | 609,040 | +0.29(+1.59%) |
Nov 07, 2007 | 17.83 | 18.22 | 17.74 | 18.02 | 580,373 | -0.04(-0.25%) |
Nov 06, 2007 | 17.44 | 18.10 | 17.36 | 18.06 | 563,956 | +0.64(+3.64%) |
Nov 05, 2007 | 17.50 | 17.71 | 17.32 | 17.43 | 385,332 | -0.31(-1.75%) |
Nov 02, 2007 | 17.93 | 17.99 | 17.48 | 17.74 | 487,062 | -0.05(-0.29%) |
Nov 01, 2007 | 18.69 | 18.91 | 17.67 | 17.79 | 809,468 | -1.15(-6.07%) |
Oct 31, 2007 | 18.56 | 19.10 | 18.42 | 18.94 | 552,631 | +0.43(+2.33%) |
Oct 30, 2007 | 18.37 | 18.73 | 18.29 | 18.51 | 421,814 | +0.09(+0.48%) |
Oct 29, 2007 | 17.92 | 18.75 | 17.92 | 18.42 | 539,104 | +0.49(+2.73%) |
Oct 26, 2007 | 17.66 | 17.98 | 17.50 | 17.93 | 595,855 | +0.44(+2.54%) |
Oct 25, 2007 | 17.64 | 17.79 | 17.32 | 17.48 | 511,453 | -0.20(-1.15%) |
Oct 24, 2007 | 17.69 | 17.79 | 17.20 | 17.69 | 791,819 | -0.18(-1.00%) |
Oct 23, 2007 | 17.89 | 17.99 | 17.51 | 17.86 | 615,797 | +0.18(+1.04%) |
Oct 22, 2007 | 17.41 | 17.88 | 17.18 | 17.68 | 762,924 | +0.13(+0.72%) |
Oct 19, 2007 | 18.33 | 18.35 | 17.55 | 17.55 | 748,802 | -0.76(-4.13%) |
Oct 18, 2007 | 18.58 | 18.58 | 18.13 | 18.31 | 855,040 | -0.46(-2.47%) |
Oct 17, 2007 | 18.89 | 19.24 | 18.58 | 18.77 | 583,116 | -0.06(-0.30%) |
Oct 16, 2007 | 19.13 | 19.40 | 18.76 | 18.83 | 526,691 | -0.39(-2.05%) |
Oct 15, 2007 | 19.04 | 19.67 | 19.03 | 19.22 | 497,064 | +0.00(+0.00%) |
Oct 12, 2007 | 19.21 | 19.38 | 19.05 | 19.22 | 256,049 | +0.00(+0.00%) |
Oct 11, 2007 | 19.51 | 19.72 | 18.86 | 19.22 | 572,898 | -0.40(-2.04%) |
Oct 10, 2007 | 19.89 | 20.11 | 19.50 | 19.62 | 693,755 | -0.32(-1.59%) |
Oct 09, 2007 | 19.81 | 20.08 | 19.60 | 19.94 | 300,389 | +0.15(+0.74%) |
Oct 08, 2007 | 19.95 | 20.25 | 19.53 | 19.79 | 573,808 | -0.46(-2.26%) |
Oct 05, 2007 | 19.90 | 20.56 | 19.76 | 20.25 | 579,439 | +0.46(+2.34%) |
Oct 04, 2007 | 19.97 | 20.07 | 19.29 | 19.79 | 1,213,134 | -0.60(-2.93%) |
Oct 03, 2007 | 18.47 | 20.42 | 18.47 | 20.39 | 2,037,876 | +1.78(+9.59%) |
Oct 02, 2007 | 18.42 | 19.04 | 18.28 | 18.60 | 889,302 | +0.67(+3.72%) |