Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.99 | 13.16 | 12.85 | 13.04 | 193,049 | -0.06(-0.46%) |
Dec 28, 2007 | 13.36 | 13.80 | 12.94 | 13.10 | 94,354 | -0.17(-1.28%) |
Dec 27, 2007 | 13.68 | 13.83 | 13.00 | 13.27 | 128,675 | -0.39(-2.86%) |
Dec 26, 2007 | 13.61 | 13.78 | 13.03 | 13.66 | 96,548 | +0.04(+0.29%) |
Dec 24, 2007 | 13.95 | 13.95 | 12.92 | 13.62 | 60,106 | -0.27(-1.94%) |
Dec 21, 2007 | 13.68 | 14.03 | 13.52 | 13.89 | 336,717 | +0.39(+2.89%) |
Dec 20, 2007 | 12.91 | 13.52 | 12.90 | 13.50 | 164,250 | +0.75(+5.88%) |
Dec 19, 2007 | 13.33 | 13.38 | 12.74 | 12.75 | 158,387 | -0.58(-4.35%) |
Dec 18, 2007 | 12.78 | 13.35 | 12.61 | 13.33 | 218,628 | +0.64(+5.04%) |
Dec 17, 2007 | 13.33 | 13.39 | 12.58 | 12.69 | 237,498 | -0.75(-5.58%) |
Dec 14, 2007 | 13.66 | 13.81 | 13.33 | 13.44 | 222,478 | -0.34(-2.47%) |
Dec 13, 2007 | 13.89 | 14.06 | 13.51 | 13.78 | 257,324 | -0.33(-2.34%) |
Dec 12, 2007 | 13.54 | 14.19 | 13.33 | 14.11 | 336,551 | +0.96(+7.30%) |
Dec 11, 2007 | 13.69 | 13.86 | 13.00 | 13.15 | 376,346 | -0.46(-3.38%) |
Dec 10, 2007 | 14.89 | 14.99 | 13.54 | 13.61 | 317,519 | -1.28(-8.60%) |
Dec 07, 2007 | 15.32 | 15.33 | 14.60 | 14.89 | 321,574 | -0.36(-2.36%) |
Dec 06, 2007 | 15.50 | 15.53 | 14.99 | 15.25 | 251,988 | +0.13(+0.86%) |
Dec 05, 2007 | 15.20 | 15.57 | 14.73 | 15.12 | 187,840 | +0.19(+1.27%) |
Dec 04, 2007 | 14.80 | 15.08 | 14.78 | 14.93 | 184,094 | -0.04(-0.27%) |
Dec 03, 2007 | 15.21 | 15.21 | 14.92 | 14.97 | 203,102 | +0.00(+0.00%) |
Nov 30, 2007 | 15.84 | 15.95 | 14.89 | 14.97 | 293,099 | -0.68(-4.35%) |
Nov 29, 2007 | 15.61 | 16.09 | 15.50 | 15.65 | 140,862 | -0.06(-0.38%) |
Nov 28, 2007 | 15.89 | 16.03 | 15.30 | 15.71 | 221,094 | +0.02(+0.13%) |
Nov 27, 2007 | 15.09 | 15.73 | 15.09 | 15.69 | 114,764 | +0.62(+4.11%) |
Nov 26, 2007 | 15.90 | 15.94 | 15.07 | 15.07 | 154,679 | -0.83(-5.22%) |
Nov 23, 2007 | 15.64 | 16.20 | 15.64 | 15.90 | 60,171 | +0.41(+2.65%) |
Nov 21, 2007 | 15.62 | 15.75 | 15.37 | 15.49 | 158,214 | -0.25(-1.59%) |
Nov 20, 2007 | 15.05 | 15.97 | 15.05 | 15.74 | 275,466 | +0.66(+4.38%) |
Nov 19, 2007 | 15.22 | 15.63 | 14.92 | 15.08 | 248,032 | -0.31(-2.01%) |
Nov 16, 2007 | 15.55 | 15.67 | 15.26 | 15.39 | 141,948 | -0.12(-0.77%) |
Nov 15, 2007 | 15.58 | 15.75 | 15.25 | 15.51 | 245,003 | -0.21(-1.34%) |
Nov 14, 2007 | 15.40 | 15.84 | 15.31 | 15.72 | 255,870 | +0.24(+1.55%) |
Nov 13, 2007 | 14.98 | 15.54 | 14.72 | 15.48 | 126,842 | +0.67(+4.52%) |
Nov 12, 2007 | 14.69 | 15.21 | 14.49 | 14.81 | 199,490 | +0.17(+1.16%) |
Nov 09, 2007 | 15.58 | 15.59 | 14.43 | 14.64 | 164,248 | -0.78(-5.06%) |
Nov 08, 2007 | 15.33 | 15.88 | 15.00 | 15.42 | 139,750 | +0.21(+1.38%) |
Nov 07, 2007 | 15.47 | 15.60 | 15.21 | 15.21 | 255,276 | -0.42(-2.69%) |
Nov 06, 2007 | 15.71 | 15.71 | 15.36 | 15.63 | 328,517 | +0.01(+0.06%) |
Nov 05, 2007 | 15.10 | 15.91 | 14.83 | 15.62 | 591,175 | +1.13(+7.80%) |
Nov 02, 2007 | 14.16 | 14.55 | 13.80 | 14.49 | 112,612 | +0.52(+3.72%) |
Nov 01, 2007 | 14.60 | 14.60 | 13.77 | 13.97 | 256,549 | -0.76(-5.16%) |
Oct 31, 2007 | 14.88 | 14.88 | 14.31 | 14.73 | 167,187 | -0.06(-0.41%) |
Oct 30, 2007 | 14.75 | 14.84 | 14.39 | 14.79 | 231,705 | +0.01(+0.07%) |
Oct 29, 2007 | 14.73 | 14.87 | 14.60 | 14.78 | 97,261 | +0.14(+0.96%) |
Oct 26, 2007 | 14.89 | 14.92 | 14.55 | 14.64 | 92,957 | -0.11(-0.75%) |
Oct 25, 2007 | 14.75 | 14.80 | 14.57 | 14.75 | 169,606 | +0.02(+0.14%) |
Oct 24, 2007 | 14.85 | 14.86 | 14.41 | 14.73 | 197,445 | -0.05(-0.34%) |
Oct 23, 2007 | 14.50 | 15.03 | 14.37 | 14.78 | 510,919 | +0.34(+2.35%) |
Oct 22, 2007 | 13.70 | 14.52 | 13.70 | 14.44 | 164,500 | +0.61(+4.41%) |
Oct 19, 2007 | 14.30 | 14.50 | 13.80 | 13.83 | 216,302 | -0.47(-3.29%) |
Oct 18, 2007 | 14.53 | 14.69 | 14.20 | 14.30 | 221,759 | -0.22(-1.52%) |
Oct 17, 2007 | 14.54 | 14.60 | 14.35 | 14.52 | 123,583 | +0.09(+0.62%) |
Oct 16, 2007 | 14.17 | 14.56 | 14.15 | 14.43 | 173,980 | +0.28(+1.98%) |
Oct 15, 2007 | 14.21 | 14.40 | 14.00 | 14.15 | 168,974 | -0.09(-0.63%) |
Oct 12, 2007 | 14.41 | 14.41 | 14.17 | 14.24 | 70,686 | -0.12(-0.84%) |
Oct 11, 2007 | 14.38 | 14.55 | 14.20 | 14.36 | 104,550 | +0.08(+0.56%) |
Oct 10, 2007 | 14.49 | 14.55 | 14.22 | 14.28 | 140,173 | -0.20(-1.38%) |
Oct 09, 2007 | 14.49 | 14.54 | 14.25 | 14.48 | 202,653 | +0.06(+0.42%) |
Oct 08, 2007 | 14.63 | 14.89 | 14.25 | 14.42 | 131,131 | -0.07(-0.48%) |
Oct 05, 2007 | 14.62 | 14.65 | 14.36 | 14.49 | 431,828 | +0.04(+0.28%) |
Oct 04, 2007 | 14.88 | 14.91 | 14.35 | 14.45 | 390,405 | -0.03(-0.21%) |
Oct 03, 2007 | 14.26 | 14.79 | 13.78 | 14.48 | 316,409 | +0.11(+0.77%) |
Oct 02, 2007 | 13.97 | 14.70 | 13.20 | 14.37 | 902,227 | +0.54(+3.90%) |