Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.64 | 12.09 | 11.30 | 11.72 | 719,628 | -0.09(-0.75%) |
Dec 28, 2007 | 12.51 | 12.62 | 11.64 | 11.81 | 435,786 | -0.62(-4.99%) |
Dec 27, 2007 | 12.87 | 12.87 | 12.12 | 12.43 | 385,262 | -0.42(-3.28%) |
Dec 26, 2007 | 12.68 | 13.35 | 12.68 | 12.85 | 351,390 | +0.12(+0.98%) |
Dec 24, 2007 | 13.32 | 13.49 | 12.51 | 12.73 | 297,805 | -0.83(-6.15%) |
Dec 21, 2007 | 14.52 | 14.52 | 13.09 | 13.56 | 1,074,763 | +1.48(+12.22%) |
Dec 20, 2007 | 11.56 | 12.09 | 11.41 | 12.08 | 1,281,774 | +0.52(+4.52%) |
Dec 19, 2007 | 11.46 | 11.63 | 11.20 | 11.56 | 867,397 | +0.03(+0.27%) |
Dec 18, 2007 | 12.10 | 12.10 | 10.95 | 11.53 | 1,919,055 | -0.94(-7.57%) |
Dec 17, 2007 | 14.06 | 14.19 | 12.35 | 12.47 | 991,942 | -1.82(-12.74%) |
Dec 14, 2007 | 14.88 | 14.92 | 14.30 | 14.30 | 275,501 | -0.54(-3.65%) |
Dec 13, 2007 | 14.76 | 14.92 | 14.35 | 14.84 | 165,204 | -0.04(-0.30%) |
Dec 12, 2007 | 15.40 | 15.70 | 14.70 | 14.88 | 165,241 | +0.06(+0.42%) |
Dec 11, 2007 | 15.48 | 15.67 | 14.70 | 14.82 | 273,529 | -0.62(-3.99%) |
Dec 10, 2007 | 15.85 | 15.86 | 15.22 | 15.44 | 339,879 | -0.33(-2.11%) |
Dec 07, 2007 | 15.82 | 15.96 | 15.64 | 15.77 | 218,586 | -0.04(-0.22%) |
Dec 06, 2007 | 15.13 | 15.95 | 15.13 | 15.80 | 256,013 | +0.69(+4.55%) |
Dec 05, 2007 | 16.45 | 16.45 | 15.05 | 15.12 | 391,925 | -0.84(-5.28%) |
Dec 04, 2007 | 15.82 | 16.35 | 15.82 | 15.96 | 158,176 | -0.04(-0.22%) |
Dec 03, 2007 | 16.08 | 16.38 | 15.74 | 15.99 | 192,300 | -0.04(-0.22%) |
Nov 30, 2007 | 16.69 | 16.69 | 16.03 | 16.03 | 220,786 | +0.11(+0.70%) |
Nov 29, 2007 | 16.20 | 16.20 | 15.76 | 15.92 | 173,169 | -0.35(-2.18%) |
Nov 28, 2007 | 16.06 | 16.27 | 15.75 | 16.27 | 181,125 | +0.35(+2.20%) |
Nov 27, 2007 | 15.40 | 16.04 | 15.28 | 15.92 | 316,593 | +0.72(+4.75%) |
Nov 26, 2007 | 16.03 | 16.18 | 15.14 | 15.20 | 151,460 | -0.84(-5.25%) |
Nov 23, 2007 | 16.22 | 16.66 | 15.62 | 16.04 | 79,633 | -0.02(-0.11%) |
Nov 21, 2007 | 15.26 | 16.19 | 15.05 | 16.06 | 273,761 | +0.62(+4.05%) |
Nov 20, 2007 | 16.25 | 16.36 | 15.24 | 15.44 | 258,860 | -0.75(-4.63%) |
Nov 19, 2007 | 16.36 | 16.54 | 16.03 | 16.19 | 260,586 | -0.39(-2.35%) |
Nov 16, 2007 | 16.64 | 16.71 | 16.31 | 16.58 | 153,080 | +0.00(+0.00%) |
Nov 15, 2007 | 16.66 | 16.66 | 16.38 | 16.58 | 159,592 | -0.13(-0.80%) |
Nov 14, 2007 | 17.19 | 17.21 | 16.62 | 16.71 | 324,662 | -0.22(-1.31%) |
Nov 13, 2007 | 15.88 | 17.15 | 15.88 | 16.93 | 333,692 | +1.23(+7.85%) |
Nov 12, 2007 | 15.95 | 16.18 | 15.67 | 15.70 | 230,023 | -0.33(-2.05%) |
Nov 09, 2007 | 15.05 | 16.18 | 15.05 | 16.03 | 441,150 | +0.74(+4.81%) |
Nov 08, 2007 | 15.08 | 15.48 | 14.42 | 15.29 | 472,649 | +0.33(+2.19%) |
Nov 07, 2007 | 15.56 | 16.19 | 14.90 | 14.96 | 287,666 | -0.75(-4.77%) |
Nov 06, 2007 | 15.63 | 15.92 | 15.54 | 15.71 | 190,807 | +0.11(+0.71%) |
Nov 05, 2007 | 14.65 | 15.96 | 14.65 | 15.60 | 477,501 | +0.67(+4.51%) |
Nov 02, 2007 | 15.43 | 15.43 | 14.82 | 14.93 | 244,974 | -0.34(-2.21%) |
Nov 01, 2007 | 15.80 | 16.13 | 15.07 | 15.26 | 266,430 | -0.49(-3.12%) |
Oct 31, 2007 | 15.35 | 15.99 | 15.18 | 15.76 | 253,661 | +0.50(+3.25%) |
Oct 30, 2007 | 15.60 | 15.63 | 15.22 | 15.26 | 140,475 | -0.44(-2.80%) |
Oct 29, 2007 | 16.00 | 16.00 | 15.37 | 15.70 | 149,791 | -0.13(-0.81%) |
Oct 26, 2007 | 15.34 | 16.25 | 14.63 | 15.83 | 683,950 | +0.56(+3.66%) |
Oct 25, 2007 | 15.30 | 15.49 | 15.17 | 15.27 | 255,977 | -0.20(-1.29%) |
Oct 24, 2007 | 15.37 | 15.50 | 14.96 | 15.47 | 196,379 | +0.00(+0.03%) |
Oct 23, 2007 | 15.47 | 15.83 | 15.12 | 15.46 | 266,117 | +0.07(+0.43%) |
Oct 22, 2007 | 14.74 | 15.68 | 14.74 | 15.40 | 247,904 | +0.42(+2.81%) |
Oct 19, 2007 | 15.49 | 15.53 | 14.82 | 14.98 | 255,154 | -0.51(-3.32%) |
Oct 18, 2007 | 16.05 | 16.11 | 15.32 | 15.49 | 342,857 | -0.59(-3.67%) |
Oct 17, 2007 | 16.47 | 16.47 | 16.02 | 16.08 | 155,331 | -0.18(-1.09%) |
Oct 16, 2007 | 16.40 | 16.52 | 16.09 | 16.26 | 286,132 | -0.09(-0.57%) |
Oct 15, 2007 | 16.86 | 16.98 | 16.07 | 16.35 | 301,992 | -0.55(-3.28%) |
Oct 12, 2007 | 17.19 | 17.19 | 16.60 | 16.90 | 288,058 | -0.16(-0.94%) |
Oct 11, 2007 | 17.35 | 17.50 | 16.74 | 17.06 | 193,922 | -0.23(-1.31%) |
Oct 10, 2007 | 17.04 | 17.50 | 17.04 | 17.29 | 235,279 | +0.18(+1.06%) |
Oct 09, 2007 | 17.16 | 17.31 | 16.87 | 17.11 | 126,697 | -0.03(-0.18%) |
Oct 08, 2007 | 17.07 | 17.28 | 16.88 | 17.14 | 130,387 | +0.01(+0.08%) |
Oct 05, 2007 | 16.83 | 17.14 | 16.66 | 17.13 | 280,535 | +0.44(+2.66%) |
Oct 04, 2007 | 17.15 | 17.64 | 16.62 | 16.68 | 172,606 | -0.36(-2.13%) |
Oct 03, 2007 | 17.22 | 17.33 | 16.89 | 17.05 | 111,437 | -0.24(-1.41%) |
Oct 02, 2007 | 17.23 | 17.36 | 17.14 | 17.29 | 205,591 | +0.15(+0.85%) |