Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.52 | 14.94 | 14.14 | 14.19 | 90,641 | -0.43(-2.94%) |
Dec 28, 2007 | 15.00 | 15.46 | 14.50 | 14.62 | 50,740 | -0.17(-1.15%) |
Dec 27, 2007 | 15.40 | 15.60 | 14.69 | 14.79 | 105,277 | -0.64(-4.15%) |
Dec 26, 2007 | 15.31 | 15.50 | 15.28 | 15.43 | 84,138 | -0.02(-0.13%) |
Dec 24, 2007 | 15.46 | 15.95 | 15.40 | 15.45 | 45,704 | +0.07(+0.46%) |
Dec 21, 2007 | 15.34 | 15.50 | 15.11 | 15.38 | 364,617 | +0.34(+2.26%) |
Dec 20, 2007 | 14.86 | 15.05 | 14.72 | 15.04 | 108,846 | +0.36(+2.45%) |
Dec 19, 2007 | 14.55 | 14.82 | 14.36 | 14.68 | 112,201 | +0.12(+0.82%) |
Dec 18, 2007 | 14.49 | 14.74 | 14.25 | 14.56 | 138,082 | +0.27(+1.89%) |
Dec 17, 2007 | 14.56 | 14.63 | 14.29 | 14.29 | 114,328 | -0.33(-2.26%) |
Dec 14, 2007 | 14.94 | 15.44 | 14.62 | 14.62 | 82,731 | -0.55(-3.63%) |
Dec 13, 2007 | 14.93 | 15.29 | 14.78 | 15.17 | 86,339 | +0.12(+0.80%) |
Dec 12, 2007 | 15.33 | 15.50 | 14.80 | 15.05 | 65,415 | +0.17(+1.14%) |
Dec 11, 2007 | 15.50 | 15.50 | 14.85 | 14.88 | 98,592 | -0.60(-3.88%) |
Dec 10, 2007 | 15.50 | 15.50 | 15.30 | 15.48 | 112,436 | -0.02(-0.13%) |
Dec 07, 2007 | 15.50 | 15.59 | 15.35 | 15.50 | 78,188 | +0.00(+0.00%) |
Dec 06, 2007 | 15.85 | 15.85 | 15.44 | 15.50 | 117,736 | -0.35(-2.21%) |
Dec 05, 2007 | 15.47 | 15.88 | 15.28 | 15.85 | 115,803 | +0.64(+4.21%) |
Dec 04, 2007 | 15.38 | 15.50 | 15.10 | 15.21 | 72,173 | -0.19(-1.23%) |
Dec 03, 2007 | 15.63 | 16.03 | 15.40 | 15.40 | 186,891 | +0.02(+0.13%) |
Nov 30, 2007 | 15.86 | 15.86 | 15.37 | 15.38 | 94,713 | -0.20(-1.28%) |
Nov 29, 2007 | 15.87 | 15.88 | 15.45 | 15.58 | 70,398 | -0.30(-1.89%) |
Nov 28, 2007 | 15.43 | 15.89 | 15.24 | 15.88 | 79,191 | +0.65(+4.27%) |
Nov 27, 2007 | 14.65 | 15.33 | 14.55 | 15.23 | 225,967 | +0.70(+4.82%) |
Nov 26, 2007 | 15.46 | 15.65 | 14.50 | 14.53 | 108,566 | -0.94(-6.08%) |
Nov 23, 2007 | 15.62 | 15.87 | 15.44 | 15.47 | 42,096 | -0.04(-0.26%) |
Nov 21, 2007 | 15.97 | 15.99 | 15.50 | 15.51 | 62,525 | -0.49(-3.06%) |
Nov 20, 2007 | 15.71 | 16.16 | 15.50 | 16.00 | 92,614 | +0.26(+1.65%) |
Nov 19, 2007 | 15.61 | 15.77 | 15.13 | 15.74 | 78,473 | -0.01(-0.06%) |
Nov 16, 2007 | 16.02 | 16.03 | 15.34 | 15.75 | 100,963 | -0.23(-1.44%) |
Nov 15, 2007 | 15.68 | 16.00 | 15.51 | 15.98 | 77,474 | +0.20(+1.27%) |
Nov 14, 2007 | 16.15 | 16.16 | 15.53 | 15.78 | 100,085 | -0.21(-1.31%) |
Nov 13, 2007 | 15.70 | 16.12 | 15.55 | 15.99 | 151,411 | +0.44(+2.83%) |
Nov 12, 2007 | 16.02 | 16.16 | 15.54 | 15.55 | 164,313 | -0.76(-4.66%) |
Nov 09, 2007 | 16.15 | 16.77 | 16.05 | 16.31 | 114,699 | -0.50(-2.97%) |
Nov 08, 2007 | 16.65 | 16.93 | 16.28 | 16.81 | 115,896 | +0.29(+1.76%) |
Nov 07, 2007 | 16.93 | 17.06 | 16.48 | 16.52 | 192,924 | -0.61(-3.56%) |
Nov 06, 2007 | 17.06 | 17.30 | 16.50 | 17.13 | 258,597 | +0.38(+2.27%) |
Nov 05, 2007 | 16.60 | 16.93 | 15.95 | 16.75 | 254,398 | +0.22(+1.33%) |
Nov 02, 2007 | 16.01 | 16.93 | 15.93 | 16.53 | 328,989 | +0.88(+5.62%) |
Nov 01, 2007 | 16.03 | 16.20 | 15.28 | 15.65 | 252,236 | -0.39(-2.43%) |
Oct 31, 2007 | 16.38 | 16.45 | 15.97 | 16.04 | 263,555 | -0.28(-1.72%) |
Oct 30, 2007 | 15.75 | 16.47 | 15.52 | 16.32 | 176,403 | +0.57(+3.62%) |
Oct 29, 2007 | 15.55 | 16.02 | 15.40 | 15.75 | 288,210 | +0.22(+1.42%) |
Oct 26, 2007 | 15.00 | 15.54 | 14.80 | 15.53 | 169,643 | +0.62(+4.16%) |
Oct 25, 2007 | 14.46 | 15.00 | 14.19 | 14.91 | 161,263 | +0.53(+3.69%) |
Oct 24, 2007 | 14.36 | 14.40 | 14.04 | 14.38 | 96,444 | -0.10(-0.69%) |
Oct 23, 2007 | 14.27 | 14.48 | 14.00 | 14.48 | 87,884 | +0.35(+2.48%) |
Oct 22, 2007 | 13.34 | 14.26 | 13.34 | 14.13 | 124,700 | +0.59(+4.36%) |
Oct 19, 2007 | 14.25 | 14.30 | 13.52 | 13.54 | 155,689 | -0.71(-4.98%) |
Oct 18, 2007 | 14.08 | 14.57 | 14.08 | 14.25 | 132,167 | +0.12(+0.85%) |
Oct 17, 2007 | 14.42 | 14.60 | 14.09 | 14.13 | 109,032 | -0.11(-0.77%) |
Oct 16, 2007 | 14.34 | 14.50 | 14.24 | 14.24 | 50,718 | -0.11(-0.77%) |
Oct 15, 2007 | 14.87 | 14.87 | 14.35 | 14.35 | 108,630 | -0.54(-3.63%) |
Oct 12, 2007 | 14.45 | 14.99 | 14.42 | 14.89 | 69,981 | +0.46(+3.19%) |
Oct 11, 2007 | 15.09 | 15.12 | 14.40 | 14.43 | 150,028 | -0.55(-3.67%) |
Oct 10, 2007 | 15.32 | 15.46 | 14.78 | 14.98 | 67,729 | -0.33(-2.16%) |
Oct 09, 2007 | 15.17 | 15.41 | 15.07 | 15.31 | 99,858 | +0.16(+1.06%) |
Oct 08, 2007 | 15.25 | 15.28 | 15.07 | 15.15 | 87,181 | -0.20(-1.30%) |
Oct 05, 2007 | 15.09 | 15.54 | 14.84 | 15.35 | 78,384 | +0.44(+2.95%) |
Oct 04, 2007 | 14.48 | 15.16 | 14.37 | 14.91 | 58,174 | +0.52(+3.61%) |
Oct 03, 2007 | 15.02 | 15.02 | 14.35 | 14.39 | 60,766 | -0.75(-4.95%) |
Oct 02, 2007 | 14.90 | 15.21 | 14.76 | 15.14 | 57,805 | +0.22(+1.47%) |