Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.21 | 15.28 | 14.93 | 14.95 | 485,093 | -0.37(-2.39%) |
Dec 28, 2007 | 15.12 | 15.46 | 15.03 | 15.32 | 324,639 | +0.37(+2.45%) |
Dec 27, 2007 | 15.63 | 15.74 | 14.94 | 14.95 | 378,702 | -0.67(-4.32%) |
Dec 26, 2007 | 15.32 | 15.80 | 15.17 | 15.63 | 302,548 | +0.18(+1.14%) |
Dec 24, 2007 | 15.60 | 15.75 | 15.32 | 15.45 | 158,872 | -0.09(-0.57%) |
Dec 21, 2007 | 14.76 | 15.75 | 14.73 | 15.54 | 1,420,078 | +0.90(+6.16%) |
Dec 20, 2007 | 14.49 | 14.66 | 14.25 | 14.64 | 659,909 | +0.32(+2.25%) |
Dec 19, 2007 | 14.27 | 14.44 | 14.05 | 14.32 | 650,247 | +0.05(+0.35%) |
Dec 18, 2007 | 13.13 | 14.32 | 13.13 | 14.27 | 1,134,310 | +1.05(+7.97%) |
Dec 17, 2007 | 13.56 | 13.59 | 13.02 | 13.21 | 1,105,590 | -0.46(-3.37%) |
Dec 14, 2007 | 13.59 | 13.86 | 13.46 | 13.67 | 828,777 | -0.05(-0.37%) |
Dec 13, 2007 | 14.15 | 14.23 | 13.58 | 13.72 | 935,001 | -0.60(-4.18%) |
Dec 12, 2007 | 14.04 | 14.68 | 14.04 | 14.32 | 1,358,562 | +0.32(+2.25%) |
Dec 11, 2007 | 14.81 | 14.91 | 13.98 | 14.01 | 943,508 | -0.83(-5.57%) |
Dec 10, 2007 | 14.49 | 15.31 | 14.23 | 14.83 | 1,199,555 | +0.30(+2.08%) |
Dec 07, 2007 | 14.44 | 14.96 | 14.28 | 14.53 | 1,297,277 | +0.16(+1.10%) |
Dec 06, 2007 | 13.98 | 14.42 | 13.76 | 14.37 | 923,236 | +0.40(+2.84%) |
Dec 05, 2007 | 13.38 | 14.19 | 13.16 | 13.98 | 1,795,810 | +0.88(+6.74%) |
Dec 04, 2007 | 13.01 | 13.22 | 12.68 | 13.09 | 2,027,945 | +0.62(+5.01%) |
Dec 03, 2007 | 13.02 | 13.04 | 12.40 | 12.47 | 1,668,459 | -0.64(-4.86%) |
Nov 30, 2007 | 13.74 | 13.74 | 13.00 | 13.10 | 1,297,359 | -0.50(-3.66%) |
Nov 29, 2007 | 13.91 | 13.96 | 13.43 | 13.60 | 1,155,889 | -0.39(-2.79%) |
Nov 28, 2007 | 13.17 | 14.25 | 13.07 | 13.99 | 1,457,781 | +1.00(+7.67%) |
Nov 27, 2007 | 13.07 | 13.23 | 12.76 | 13.00 | 977,786 | -0.01(-0.10%) |
Nov 26, 2007 | 13.54 | 13.89 | 12.99 | 13.01 | 963,255 | -0.54(-4.00%) |
Nov 23, 2007 | 13.35 | 13.60 | 13.10 | 13.55 | 356,408 | +0.33(+2.53%) |
Nov 21, 2007 | 13.53 | 13.53 | 12.93 | 13.22 | 960,250 | -0.35(-2.56%) |
Nov 20, 2007 | 13.81 | 13.96 | 13.22 | 13.57 | 1,354,830 | -0.25(-1.78%) |
Nov 19, 2007 | 14.61 | 14.68 | 13.56 | 13.81 | 2,251,308 | -1.01(-6.81%) |
Nov 16, 2007 | 14.85 | 14.98 | 14.59 | 14.82 | 1,559,547 | -0.01(-0.08%) |
Nov 15, 2007 | 15.61 | 15.61 | 14.72 | 14.83 | 1,325,126 | -0.82(-5.24%) |
Nov 14, 2007 | 15.77 | 16.12 | 15.53 | 15.65 | 722,941 | +0.02(+0.12%) |
Nov 13, 2007 | 14.83 | 15.91 | 14.54 | 15.63 | 1,021,563 | +0.96(+6.53%) |
Nov 12, 2007 | 14.86 | 15.22 | 14.64 | 14.68 | 938,873 | -0.25(-1.65%) |
Nov 09, 2007 | 15.62 | 15.73 | 14.79 | 14.92 | 994,657 | -0.96(-6.04%) |
Nov 08, 2007 | 16.82 | 17.15 | 15.07 | 15.88 | 1,509,399 | -0.61(-3.67%) |
Nov 07, 2007 | 15.70 | 17.03 | 15.52 | 16.49 | 3,022,372 | -0.48(-2.83%) |
Nov 06, 2007 | 16.90 | 17.07 | 16.68 | 16.96 | 914,386 | +0.01(+0.07%) |
Nov 05, 2007 | 16.61 | 17.45 | 16.49 | 16.95 | 721,939 | +0.15(+0.86%) |
Nov 02, 2007 | 16.98 | 17.01 | 16.54 | 16.81 | 564,687 | -0.01(-0.04%) |
Nov 01, 2007 | 17.13 | 17.37 | 16.64 | 16.81 | 890,587 | -0.64(-3.69%) |
Oct 31, 2007 | 16.96 | 17.55 | 16.72 | 17.46 | 550,511 | +0.60(+3.55%) |
Oct 30, 2007 | 17.15 | 17.30 | 16.68 | 16.86 | 485,370 | -0.30(-1.73%) |
Oct 29, 2007 | 17.05 | 17.48 | 17.01 | 17.15 | 501,623 | +0.16(+0.97%) |
Oct 26, 2007 | 16.96 | 17.22 | 16.62 | 16.99 | 720,670 | +0.12(+0.71%) |
Oct 25, 2007 | 16.98 | 17.22 | 16.67 | 16.87 | 1,143,762 | -0.14(-0.82%) |
Oct 24, 2007 | 17.08 | 17.24 | 16.64 | 17.01 | 1,314,601 | -0.25(-1.43%) |
Oct 23, 2007 | 16.21 | 17.26 | 16.09 | 17.25 | 1,443,511 | +1.08(+6.67%) |
Oct 22, 2007 | 16.40 | 16.67 | 15.98 | 16.18 | 1,153,888 | -0.51(-3.06%) |
Oct 19, 2007 | 17.30 | 17.34 | 16.52 | 16.69 | 575,020 | -0.61(-3.54%) |
Oct 18, 2007 | 17.19 | 17.51 | 16.69 | 17.30 | 597,941 | +0.11(+0.62%) |
Oct 17, 2007 | 17.75 | 17.94 | 17.06 | 17.19 | 1,090,032 | -0.32(-1.84%) |
Oct 16, 2007 | 17.06 | 17.58 | 16.91 | 17.51 | 703,288 | +0.44(+2.59%) |
Oct 15, 2007 | 17.82 | 17.85 | 16.85 | 17.07 | 546,851 | -0.74(-4.18%) |
Oct 12, 2007 | 17.65 | 17.86 | 17.54 | 17.82 | 753,249 | +0.19(+1.07%) |
Oct 11, 2007 | 18.76 | 18.93 | 17.36 | 17.63 | 672,721 | -1.00(-5.38%) |
Oct 10, 2007 | 18.45 | 18.69 | 18.14 | 18.63 | 1,225,692 | +0.20(+1.10%) |
Oct 09, 2007 | 17.84 | 18.49 | 17.77 | 18.43 | 1,130,737 | +0.67(+3.80%) |
Oct 08, 2007 | 17.99 | 19.02 | 17.46 | 17.75 | 1,894,555 | -0.32(-1.75%) |
Oct 05, 2007 | 16.83 | 18.35 | 16.68 | 18.07 | 2,213,046 | +1.41(+8.44%) |
Oct 04, 2007 | 16.52 | 16.68 | 16.37 | 16.66 | 1,066,183 | +0.18(+1.07%) |
Oct 03, 2007 | 15.96 | 16.81 | 15.84 | 16.49 | 1,412,584 | +0.40(+2.51%) |
Oct 02, 2007 | 15.80 | 16.31 | 15.67 | 16.08 | 1,093,550 | +0.33(+2.12%) |