Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.37 | 14.02 | 13.29 | 13.53 | 176,374 | +0.12(+0.90%) |
Dec 28, 2007 | 13.74 | 14.13 | 13.39 | 13.41 | 83,655 | -0.19(-1.39%) |
Dec 27, 2007 | 14.22 | 14.46 | 13.55 | 13.60 | 84,201 | -0.77(-5.34%) |
Dec 26, 2007 | 14.42 | 14.47 | 14.15 | 14.37 | 130,130 | -0.24(-1.66%) |
Dec 24, 2007 | 14.32 | 14.61 | 13.97 | 14.61 | 52,651 | +0.40(+2.84%) |
Dec 21, 2007 | 14.15 | 14.81 | 13.85 | 14.21 | 315,513 | +0.21(+1.49%) |
Dec 20, 2007 | 14.03 | 14.07 | 13.59 | 14.00 | 186,823 | +0.08(+0.58%) |
Dec 19, 2007 | 13.84 | 14.03 | 13.63 | 13.92 | 136,711 | -0.07(-0.53%) |
Dec 18, 2007 | 13.53 | 14.01 | 13.53 | 13.99 | 202,874 | +0.61(+4.58%) |
Dec 17, 2007 | 13.16 | 13.97 | 13.16 | 13.38 | 130,627 | +0.15(+1.17%) |
Dec 14, 2007 | 13.45 | 13.81 | 13.22 | 13.22 | 115,386 | -0.46(-3.35%) |
Dec 13, 2007 | 13.07 | 13.70 | 12.07 | 13.68 | 165,519 | +0.47(+3.57%) |
Dec 12, 2007 | 13.57 | 13.62 | 12.91 | 13.21 | 98,743 | +0.48(+3.75%) |
Dec 11, 2007 | 13.93 | 14.05 | 12.68 | 12.73 | 90,030 | -1.10(-7.94%) |
Dec 10, 2007 | 13.08 | 14.09 | 13.05 | 13.83 | 138,409 | +0.80(+6.15%) |
Dec 07, 2007 | 13.75 | 13.97 | 12.96 | 13.03 | 172,588 | -0.71(-5.15%) |
Dec 06, 2007 | 11.90 | 14.27 | 11.89 | 13.74 | 370,432 | +2.16(+18.67%) |
Dec 05, 2007 | 11.70 | 11.75 | 11.47 | 11.58 | 146,140 | +0.13(+1.12%) |
Dec 04, 2007 | 11.41 | 11.53 | 11.14 | 11.45 | 155,741 | -0.04(-0.35%) |
Dec 03, 2007 | 11.38 | 11.82 | 11.25 | 11.49 | 156,440 | +0.16(+1.43%) |
Nov 30, 2007 | 12.35 | 12.41 | 11.31 | 11.33 | 299,339 | -0.82(-6.76%) |
Nov 29, 2007 | 12.12 | 12.23 | 11.97 | 12.15 | 157,899 | -0.01(-0.11%) |
Nov 28, 2007 | 12.19 | 12.54 | 12.05 | 12.16 | 170,213 | +0.12(+1.01%) |
Nov 27, 2007 | 12.27 | 12.30 | 11.67 | 12.04 | 251,801 | -0.18(-1.49%) |
Nov 26, 2007 | 13.88 | 13.88 | 12.19 | 12.22 | 131,298 | -1.08(-8.15%) |
Nov 23, 2007 | 13.41 | 13.55 | 13.17 | 13.31 | 36,888 | +0.03(+0.20%) |
Nov 21, 2007 | 13.43 | 13.64 | 13.27 | 13.28 | 117,514 | -0.16(-1.20%) |
Nov 20, 2007 | 13.49 | 13.59 | 13.14 | 13.44 | 178,011 | -0.05(-0.40%) |
Nov 19, 2007 | 14.10 | 14.12 | 13.47 | 13.49 | 118,652 | -0.79(-5.52%) |
Nov 16, 2007 | 14.41 | 14.47 | 14.03 | 14.28 | 122,961 | -0.07(-0.52%) |
Nov 15, 2007 | 14.51 | 14.67 | 14.27 | 14.36 | 142,191 | -0.26(-1.75%) |
Nov 14, 2007 | 15.02 | 15.06 | 14.36 | 14.61 | 470,142 | -0.32(-2.16%) |
Nov 13, 2007 | 14.67 | 14.99 | 14.28 | 14.94 | 340,443 | +0.35(+2.40%) |
Nov 12, 2007 | 13.70 | 14.59 | 13.62 | 14.59 | 595,663 | +0.90(+6.59%) |
Nov 09, 2007 | 13.57 | 13.89 | 13.46 | 13.68 | 110,294 | -0.13(-0.93%) |
Nov 08, 2007 | 13.58 | 14.11 | 13.52 | 13.81 | 163,052 | +0.36(+2.65%) |
Nov 07, 2007 | 13.72 | 13.90 | 13.43 | 13.45 | 151,580 | -0.46(-3.34%) |
Nov 06, 2007 | 13.69 | 14.01 | 13.39 | 13.92 | 170,987 | +0.13(+0.93%) |
Nov 05, 2007 | 13.62 | 14.03 | 13.62 | 13.79 | 202,215 | -0.07(-0.49%) |
Nov 02, 2007 | 13.93 | 14.05 | 13.68 | 13.86 | 88,827 | +0.12(+0.88%) |
Nov 01, 2007 | 14.27 | 14.39 | 13.65 | 13.74 | 235,588 | -0.77(-5.29%) |
Oct 31, 2007 | 14.05 | 14.58 | 13.97 | 14.50 | 129,831 | +0.56(+4.01%) |
Oct 30, 2007 | 13.82 | 14.17 | 13.82 | 13.95 | 135,936 | +0.13(+0.93%) |
Oct 29, 2007 | 14.03 | 14.05 | 12.92 | 13.82 | 100,749 | -0.19(-1.35%) |
Oct 26, 2007 | 14.25 | 14.50 | 13.84 | 14.01 | 200,507 | -0.01(-0.10%) |
Oct 25, 2007 | 14.23 | 14.72 | 13.95 | 14.02 | 158,583 | -0.19(-1.33%) |
Oct 24, 2007 | 14.32 | 14.50 | 13.86 | 14.21 | 181,364 | -0.27(-1.86%) |
Oct 23, 2007 | 14.14 | 14.48 | 13.79 | 14.48 | 109,386 | +0.43(+3.07%) |
Oct 22, 2007 | 13.53 | 14.07 | 13.20 | 14.05 | 95,638 | +0.34(+2.46%) |
Oct 19, 2007 | 14.01 | 14.14 | 13.65 | 13.71 | 118,316 | -0.32(-2.30%) |
Oct 18, 2007 | 13.96 | 14.10 | 13.63 | 14.03 | 104,843 | -0.04(-0.29%) |
Oct 17, 2007 | 14.11 | 14.33 | 13.70 | 14.07 | 126,675 | +0.13(+0.92%) |
Oct 16, 2007 | 13.64 | 14.28 | 13.64 | 13.95 | 105,365 | +0.18(+1.32%) |
Oct 15, 2007 | 13.80 | 14.33 | 13.67 | 13.76 | 115,512 | -0.07(-0.49%) |
Oct 12, 2007 | 13.91 | 14.40 | 13.80 | 13.83 | 184,746 | -0.03(-0.24%) |
Oct 11, 2007 | 14.08 | 14.08 | 13.81 | 13.86 | 148,231 | -0.15(-1.10%) |
Oct 10, 2007 | 14.27 | 14.47 | 13.86 | 14.02 | 127,595 | -0.50(-3.48%) |
Oct 09, 2007 | 14.19 | 14.65 | 13.90 | 14.52 | 108,645 | +0.36(+2.57%) |
Oct 08, 2007 | 14.63 | 14.81 | 14.12 | 14.16 | 114,930 | -0.53(-3.62%) |
Oct 05, 2007 | 14.51 | 15.06 | 14.30 | 14.69 | 153,608 | +0.36(+2.49%) |
Oct 04, 2007 | 14.70 | 14.74 | 14.07 | 14.34 | 121,617 | -0.28(-1.89%) |
Oct 03, 2007 | 14.46 | 14.68 | 14.01 | 14.61 | 148,758 | +0.04(+0.28%) |
Oct 02, 2007 | 14.36 | 14.76 | 14.15 | 14.57 | 209,324 | +0.20(+1.36%) |