Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.22 | 15.36 | 15.04 | 15.17 | 546,327 | -0.09(-0.61%) |
Dec 28, 2007 | 15.43 | 15.45 | 15.14 | 15.26 | 733,603 | -0.10(-0.64%) |
Dec 27, 2007 | 15.56 | 15.56 | 15.29 | 15.36 | 628,203 | -0.14(-0.92%) |
Dec 26, 2007 | 15.57 | 15.57 | 15.34 | 15.50 | 717,009 | +0.02(+0.11%) |
Dec 24, 2007 | 15.56 | 15.61 | 15.43 | 15.49 | 431,081 | +0.02(+0.11%) |
Dec 21, 2007 | 15.54 | 15.73 | 15.44 | 15.47 | 773,721 | +0.01(+0.03%) |
Dec 20, 2007 | 15.34 | 15.46 | 15.23 | 15.46 | 997,102 | +0.20(+1.29%) |
Dec 19, 2007 | 15.34 | 15.41 | 15.15 | 15.27 | 1,360,638 | -0.01(-0.04%) |
Dec 18, 2007 | 15.10 | 15.39 | 15.09 | 15.27 | 1,400,284 | +0.30(+1.98%) |
Dec 17, 2007 | 14.91 | 15.12 | 14.88 | 14.98 | 1,612,359 | -0.11(-0.73%) |
Dec 14, 2007 | 14.92 | 15.18 | 14.82 | 15.09 | 737,748 | +0.16(+1.10%) |
Dec 13, 2007 | 15.06 | 15.06 | 14.52 | 14.92 | 2,023,783 | -0.04(-0.29%) |
Dec 12, 2007 | 15.40 | 15.40 | 14.81 | 14.97 | 1,899,537 | -0.07(-0.44%) |
Dec 11, 2007 | 15.52 | 15.80 | 15.00 | 15.03 | 1,645,055 | -0.51(-3.28%) |
Dec 10, 2007 | 15.51 | 15.70 | 15.42 | 15.54 | 961,544 | +0.10(+0.64%) |
Dec 07, 2007 | 15.27 | 15.55 | 15.04 | 15.44 | 1,646,479 | +0.27(+1.81%) |
Dec 06, 2007 | 15.00 | 15.17 | 14.92 | 15.17 | 1,017,891 | +0.17(+1.13%) |
Dec 05, 2007 | 15.08 | 15.18 | 14.91 | 15.00 | 1,154,108 | +0.08(+0.55%) |
Dec 04, 2007 | 14.63 | 15.10 | 14.63 | 14.92 | 1,174,714 | +0.12(+0.78%) |
Dec 03, 2007 | 14.73 | 15.01 | 14.73 | 14.80 | 905,957 | +0.00(+0.00%) |
Nov 30, 2007 | 14.82 | 14.94 | 14.66 | 14.80 | 1,033,691 | +0.22(+1.54%) |
Nov 29, 2007 | 14.60 | 14.83 | 14.48 | 14.58 | 2,181,868 | +0.03(+0.23%) |
Nov 28, 2007 | 14.26 | 14.60 | 14.25 | 14.54 | 1,043,589 | +0.29(+2.04%) |
Nov 27, 2007 | 14.03 | 14.29 | 13.77 | 14.25 | 1,587,762 | +0.36(+2.61%) |
Nov 26, 2007 | 13.92 | 14.26 | 13.82 | 13.89 | 916,335 | +0.09(+0.68%) |
Nov 23, 2007 | 13.90 | 13.96 | 13.76 | 13.80 | 374,187 | +0.02(+0.16%) |
Nov 21, 2007 | 13.83 | 13.95 | 13.71 | 13.78 | 960,997 | -0.10(-0.75%) |
Nov 20, 2007 | 14.24 | 14.24 | 13.67 | 13.88 | 1,857,441 | -0.19(-1.33%) |
Nov 19, 2007 | 14.59 | 14.60 | 14.07 | 14.07 | 1,532,365 | -0.53(-3.64%) |
Nov 16, 2007 | 14.48 | 14.60 | 14.33 | 14.60 | 1,964,846 | +0.12(+0.83%) |
Nov 15, 2007 | 14.59 | 14.66 | 14.38 | 14.48 | 732,144 | -0.18(-1.23%) |
Nov 14, 2007 | 14.75 | 14.88 | 14.65 | 14.66 | 1,620,565 | +0.02(+0.15%) |
Nov 13, 2007 | 14.81 | 14.81 | 14.25 | 14.64 | 1,505,866 | +0.09(+0.64%) |
Nov 12, 2007 | 14.95 | 14.95 | 14.47 | 14.54 | 1,250,087 | -0.26(-1.78%) |
Nov 09, 2007 | 14.94 | 14.94 | 14.66 | 14.81 | 1,777,096 | -0.13(-0.84%) |
Nov 08, 2007 | 14.81 | 15.21 | 14.72 | 14.93 | 1,031,020 | +0.05(+0.33%) |
Nov 07, 2007 | 14.96 | 15.25 | 14.79 | 14.88 | 1,876,096 | -0.29(-1.88%) |
Nov 06, 2007 | 14.95 | 15.22 | 14.84 | 15.17 | 2,096,354 | +0.23(+1.54%) |
Nov 05, 2007 | 14.86 | 14.95 | 14.65 | 14.94 | 1,619,865 | +0.08(+0.55%) |
Nov 02, 2007 | 14.61 | 14.86 | 14.43 | 14.86 | 1,547,260 | +0.29(+1.96%) |
Nov 01, 2007 | 14.78 | 14.86 | 14.49 | 14.57 | 1,634,789 | -0.30(-1.99%) |
Oct 31, 2007 | 14.81 | 14.94 | 14.60 | 14.87 | 1,940,047 | +0.03(+0.22%) |
Oct 30, 2007 | 14.70 | 14.89 | 14.46 | 14.83 | 1,291,054 | +0.17(+1.16%) |
Oct 29, 2007 | 14.13 | 14.88 | 14.11 | 14.66 | 2,812,785 | +0.65(+4.62%) |
Oct 26, 2007 | 14.26 | 14.26 | 13.86 | 14.02 | 1,350,137 | +0.00(+0.00%) |
Oct 25, 2007 | 13.05 | 14.20 | 12.96 | 14.02 | 2,915,814 | +0.63(+4.67%) |
Oct 24, 2007 | 13.19 | 13.53 | 13.01 | 13.39 | 1,033,026 | +0.20(+1.50%) |
Oct 23, 2007 | 13.12 | 13.28 | 13.07 | 13.19 | 1,893,364 | +0.13(+1.01%) |
Oct 22, 2007 | 13.06 | 13.28 | 12.70 | 13.06 | 2,687,874 | -0.13(-1.00%) |
Oct 19, 2007 | 13.58 | 13.63 | 13.18 | 13.19 | 1,446,966 | -0.47(-3.41%) |
Oct 18, 2007 | 13.83 | 13.83 | 13.59 | 13.66 | 858,697 | -0.20(-1.46%) |
Oct 17, 2007 | 13.86 | 13.98 | 13.69 | 13.86 | 776,274 | +0.20(+1.45%) |
Oct 16, 2007 | 13.92 | 13.97 | 13.61 | 13.67 | 606,686 | -0.24(-1.74%) |
Oct 15, 2007 | 14.04 | 14.20 | 13.79 | 13.91 | 681,815 | -0.09(-0.67%) |
Oct 12, 2007 | 13.84 | 14.10 | 13.84 | 14.00 | 1,026,826 | +0.09(+0.63%) |
Oct 11, 2007 | 14.21 | 14.26 | 13.76 | 13.91 | 826,785 | -0.19(-1.36%) |
Oct 10, 2007 | 14.08 | 14.16 | 13.94 | 14.10 | 3,570,642 | +0.07(+0.47%) |
Oct 09, 2007 | 14.12 | 14.16 | 13.91 | 14.04 | 581,339 | -0.06(-0.43%) |
Oct 08, 2007 | 14.10 | 14.15 | 13.96 | 14.10 | 648,445 | +0.03(+0.19%) |
Oct 05, 2007 | 14.00 | 14.19 | 13.98 | 14.07 | 886,414 | +0.11(+0.79%) |
Oct 04, 2007 | 13.82 | 13.98 | 13.71 | 13.96 | 1,372,201 | +0.26(+1.92%) |
Oct 03, 2007 | 13.84 | 13.85 | 13.65 | 13.70 | 549,245 | -0.12(-0.87%) |
Oct 02, 2007 | 13.68 | 13.86 | 13.64 | 13.82 | 931,455 | +0.12(+0.84%) |