Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.76 | 14.97 | 14.14 | 14.50 | 108,475 | -0.36(-2.42%) |
Dec 28, 2007 | 15.31 | 15.53 | 14.71 | 14.86 | 120,832 | -0.16(-1.07%) |
Dec 27, 2007 | 16.01 | 16.34 | 14.96 | 15.02 | 102,401 | -1.00(-6.24%) |
Dec 26, 2007 | 15.91 | 16.18 | 15.60 | 16.02 | 102,585 | -0.09(-0.56%) |
Dec 24, 2007 | 16.08 | 16.38 | 15.94 | 16.11 | 41,812 | +0.17(+1.07%) |
Dec 21, 2007 | 15.45 | 16.28 | 15.28 | 15.94 | 262,508 | +0.76(+5.01%) |
Dec 20, 2007 | 14.84 | 15.18 | 14.35 | 15.18 | 138,791 | +0.53(+3.62%) |
Dec 19, 2007 | 14.79 | 14.88 | 14.36 | 14.65 | 88,071 | -0.20(-1.35%) |
Dec 18, 2007 | 14.54 | 14.86 | 13.25 | 14.85 | 196,413 | +0.53(+3.70%) |
Dec 17, 2007 | 13.74 | 15.02 | 13.56 | 14.32 | 143,494 | +0.47(+3.39%) |
Dec 14, 2007 | 14.21 | 14.28 | 13.31 | 13.85 | 253,745 | -0.60(-4.15%) |
Dec 13, 2007 | 13.85 | 14.69 | 13.64 | 14.45 | 116,567 | +0.44(+3.14%) |
Dec 12, 2007 | 14.01 | 14.32 | 13.63 | 14.01 | 167,834 | +0.55(+4.09%) |
Dec 11, 2007 | 13.88 | 14.45 | 13.33 | 13.46 | 240,607 | -0.32(-2.32%) |
Dec 10, 2007 | 13.15 | 13.91 | 13.05 | 13.78 | 189,469 | +0.64(+4.87%) |
Dec 07, 2007 | 13.92 | 13.92 | 12.68 | 13.14 | 160,019 | -0.75(-5.40%) |
Dec 06, 2007 | 12.86 | 13.92 | 12.86 | 13.89 | 189,170 | +1.02(+7.93%) |
Dec 05, 2007 | 12.45 | 13.14 | 12.44 | 12.87 | 122,403 | +0.66(+5.41%) |
Dec 04, 2007 | 12.55 | 12.55 | 12.13 | 12.21 | 72,541 | -0.51(-4.01%) |
Dec 03, 2007 | 13.30 | 13.35 | 12.63 | 12.72 | 99,751 | -0.61(-4.58%) |
Nov 30, 2007 | 13.20 | 13.84 | 13.04 | 13.33 | 126,975 | +0.36(+2.78%) |
Nov 29, 2007 | 12.70 | 13.26 | 12.59 | 12.97 | 125,648 | +0.17(+1.33%) |
Nov 28, 2007 | 12.94 | 12.94 | 12.23 | 12.80 | 197,738 | +0.01(+0.08%) |
Nov 27, 2007 | 13.22 | 13.36 | 12.53 | 12.79 | 84,701 | -0.37(-2.81%) |
Nov 26, 2007 | 13.54 | 13.63 | 13.06 | 13.16 | 63,610 | -0.39(-2.88%) |
Nov 23, 2007 | 13.56 | 13.72 | 13.34 | 13.55 | 35,521 | +0.14(+1.04%) |
Nov 21, 2007 | 13.44 | 14.01 | 13.28 | 13.41 | 73,872 | -0.08(-0.59%) |
Nov 20, 2007 | 13.48 | 13.93 | 12.98 | 13.49 | 141,470 | -0.02(-0.15%) |
Nov 19, 2007 | 14.28 | 14.49 | 13.40 | 13.51 | 142,942 | -0.92(-6.38%) |
Nov 16, 2007 | 14.28 | 14.76 | 14.21 | 14.43 | 155,041 | +0.22(+1.55%) |
Nov 15, 2007 | 14.85 | 14.97 | 12.20 | 14.21 | 213,826 | -0.74(-4.95%) |
Nov 14, 2007 | 14.73 | 15.18 | 14.59 | 14.95 | 185,964 | +0.38(+2.61%) |
Nov 13, 2007 | 13.70 | 14.59 | 13.61 | 14.57 | 117,382 | +1.16(+8.65%) |
Nov 12, 2007 | 13.24 | 14.09 | 13.21 | 13.41 | 114,474 | +0.38(+2.92%) |
Nov 09, 2007 | 12.63 | 13.16 | 12.63 | 13.03 | 141,729 | +0.18(+1.40%) |
Nov 08, 2007 | 12.40 | 12.97 | 12.11 | 12.85 | 73,559 | +0.59(+4.81%) |
Nov 07, 2007 | 12.69 | 12.72 | 12.13 | 12.26 | 99,190 | -0.64(-4.96%) |
Nov 06, 2007 | 12.67 | 12.92 | 12.23 | 12.90 | 73,310 | +0.28(+2.22%) |
Nov 05, 2007 | 12.44 | 12.92 | 12.31 | 12.62 | 96,347 | -0.06(-0.47%) |
Nov 02, 2007 | 12.83 | 13.06 | 12.48 | 12.68 | 133,628 | +0.03(+0.24%) |
Nov 01, 2007 | 13.47 | 13.78 | 12.52 | 12.65 | 267,019 | -0.98(-7.19%) |
Oct 31, 2007 | 13.81 | 14.15 | 13.26 | 13.63 | 83,472 | -0.07(-0.51%) |
Oct 30, 2007 | 13.34 | 13.79 | 13.08 | 13.70 | 108,895 | +0.30(+2.24%) |
Oct 29, 2007 | 13.09 | 13.60 | 13.00 | 13.40 | 127,037 | +0.34(+2.60%) |
Oct 26, 2007 | 13.16 | 13.38 | 12.87 | 13.06 | 151,166 | +0.11(+0.85%) |
Oct 25, 2007 | 13.02 | 13.30 | 12.87 | 12.95 | 174,094 | -0.05(-0.38%) |
Oct 24, 2007 | 13.12 | 13.92 | 12.56 | 13.00 | 267,900 | -0.69(-5.04%) |
Oct 23, 2007 | 14.23 | 14.23 | 13.30 | 13.69 | 86,852 | -0.33(-2.35%) |
Oct 22, 2007 | 13.10 | 14.07 | 12.84 | 14.02 | 130,300 | +0.78(+5.89%) |
Oct 19, 2007 | 14.05 | 14.12 | 12.95 | 13.24 | 152,305 | -0.81(-5.77%) |
Oct 18, 2007 | 13.71 | 14.05 | 13.62 | 14.05 | 125,175 | +0.25(+1.81%) |
Oct 17, 2007 | 14.20 | 14.23 | 13.43 | 13.80 | 195,208 | -0.18(-1.29%) |
Oct 16, 2007 | 13.92 | 14.06 | 13.71 | 13.98 | 137,397 | -0.01(-0.07%) |
Oct 15, 2007 | 14.04 | 14.04 | 13.66 | 13.99 | 103,495 | -0.07(-0.50%) |
Oct 12, 2007 | 14.03 | 14.30 | 13.99 | 14.06 | 45,208 | +0.02(+0.14%) |
Oct 11, 2007 | 14.18 | 14.50 | 13.94 | 14.04 | 66,658 | -0.06(-0.43%) |
Oct 10, 2007 | 14.33 | 14.39 | 13.97 | 14.10 | 72,506 | -0.29(-2.02%) |
Oct 09, 2007 | 14.42 | 14.45 | 14.14 | 14.39 | 110,021 | +0.04(+0.28%) |
Oct 08, 2007 | 14.19 | 14.42 | 14.04 | 14.35 | 118,065 | +0.10(+0.70%) |
Oct 05, 2007 | 14.16 | 14.81 | 14.01 | 14.25 | 110,875 | +0.27(+1.93%) |
Oct 04, 2007 | 14.08 | 14.90 | 13.84 | 13.98 | 454,963 | -0.07(-0.50%) |
Oct 03, 2007 | 13.89 | 14.47 | 13.09 | 14.05 | 160,706 | +0.09(+0.64%) |
Oct 02, 2007 | 13.84 | 14.07 | 13.63 | 13.96 | 201,345 | +0.11(+0.79%) |