Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.63 | 15.27 | 14.30 | 14.84 | 22,644 | +0.12(+0.80%) |
Dec 28, 2007 | 15.13 | 15.17 | 14.39 | 14.72 | 29,083 | +0.13(+0.91%) |
Dec 27, 2007 | 14.99 | 15.00 | 14.39 | 14.59 | 7,916 | +0.22(+1.53%) |
Dec 26, 2007 | 14.88 | 15.00 | 14.10 | 14.37 | 15,927 | -0.50(-3.37%) |
Dec 24, 2007 | 15.08 | 15.26 | 14.03 | 14.87 | 22,334 | -0.15(-0.99%) |
Dec 21, 2007 | 14.19 | 15.02 | 14.07 | 15.02 | 47,045 | +0.92(+6.50%) |
Dec 20, 2007 | 14.96 | 15.14 | 13.78 | 14.11 | 36,469 | -0.70(-4.71%) |
Dec 19, 2007 | 13.56 | 14.92 | 13.38 | 14.80 | 52,272 | +1.28(+9.50%) |
Dec 18, 2007 | 13.16 | 14.07 | 13.16 | 13.52 | 50,551 | +0.42(+3.23%) |
Dec 17, 2007 | 15.08 | 15.10 | 12.85 | 13.09 | 92,159 | -2.02(-13.37%) |
Dec 14, 2007 | 15.62 | 15.62 | 14.88 | 15.12 | 32,601 | -0.58(-3.69%) |
Dec 13, 2007 | 15.13 | 16.06 | 15.09 | 15.70 | 31,790 | +0.50(+3.30%) |
Dec 12, 2007 | 16.02 | 16.08 | 15.19 | 15.19 | 43,802 | -0.34(-2.22%) |
Dec 11, 2007 | 16.36 | 16.36 | 15.29 | 15.54 | 49,717 | -0.77(-4.71%) |
Dec 10, 2007 | 15.91 | 16.45 | 15.12 | 16.31 | 54,131 | +0.45(+2.87%) |
Dec 07, 2007 | 15.66 | 16.78 | 15.50 | 15.85 | 71,153 | +0.17(+1.10%) |
Dec 06, 2007 | 14.84 | 16.31 | 14.84 | 15.68 | 80,834 | +0.79(+5.31%) |
Dec 05, 2007 | 14.68 | 14.90 | 14.66 | 14.89 | 21,821 | +0.20(+1.39%) |
Dec 04, 2007 | 14.58 | 14.90 | 14.29 | 14.68 | 50,089 | +0.03(+0.21%) |
Dec 03, 2007 | 14.54 | 14.92 | 14.54 | 14.65 | 25,370 | +0.06(+0.43%) |
Nov 30, 2007 | 14.33 | 14.65 | 14.16 | 14.59 | 59,945 | +0.32(+2.25%) |
Nov 29, 2007 | 14.30 | 14.36 | 14.26 | 14.27 | 23,815 | -0.09(-0.60%) |
Nov 28, 2007 | 14.32 | 14.39 | 14.11 | 14.36 | 115,537 | +0.03(+0.22%) |
Nov 27, 2007 | 14.07 | 15.18 | 14.05 | 14.32 | 78,089 | +0.08(+0.55%) |
Nov 26, 2007 | 14.43 | 14.43 | 14.02 | 14.25 | 86,341 | -0.17(-1.20%) |
Nov 23, 2007 | 14.21 | 14.46 | 13.93 | 14.42 | 41,658 | +0.18(+1.29%) |
Nov 21, 2007 | 14.91 | 14.91 | 13.99 | 14.23 | 54,323 | -0.64(-4.29%) |
Nov 20, 2007 | 15.30 | 15.78 | 14.76 | 14.87 | 51,551 | -0.48(-3.11%) |
Nov 19, 2007 | 15.79 | 15.95 | 14.90 | 15.35 | 83,714 | -0.50(-3.16%) |
Nov 16, 2007 | 17.17 | 17.28 | 15.31 | 15.85 | 188,431 | -1.36(-7.92%) |
Nov 15, 2007 | 18.66 | 18.66 | 17.21 | 17.21 | 105,842 | -1.51(-8.05%) |
Nov 14, 2007 | 18.90 | 19.04 | 18.59 | 18.72 | 53,959 | -0.21(-1.10%) |
Nov 13, 2007 | 18.93 | 19.70 | 18.75 | 18.93 | 415,384 | +0.10(+0.54%) |
Nov 12, 2007 | 18.22 | 19.52 | 17.64 | 18.83 | 97,142 | +0.66(+3.62%) |
Nov 09, 2007 | 17.79 | 18.21 | 17.34 | 18.17 | 46,632 | +0.27(+1.53%) |
Nov 08, 2007 | 17.70 | 17.99 | 17.35 | 17.90 | 63,267 | +0.36(+2.05%) |
Nov 07, 2007 | 18.05 | 18.05 | 17.36 | 17.54 | 81,010 | -0.60(-3.32%) |
Nov 06, 2007 | 17.79 | 18.30 | 17.35 | 18.14 | 51,113 | +0.31(+1.76%) |
Nov 05, 2007 | 17.35 | 18.06 | 17.35 | 17.83 | 41,086 | +0.31(+1.74%) |
Nov 02, 2007 | 17.79 | 18.15 | 17.32 | 17.52 | 58,548 | -0.31(-1.76%) |
Nov 01, 2007 | 17.86 | 18.62 | 17.25 | 17.83 | 75,720 | -0.11(-0.61%) |
Oct 31, 2007 | 17.93 | 18.19 | 17.54 | 17.94 | 56,695 | +0.00(+0.00%) |
Oct 30, 2007 | 17.72 | 18.27 | 17.62 | 17.94 | 82,143 | +0.22(+1.24%) |
Oct 29, 2007 | 17.48 | 18.01 | 17.48 | 17.72 | 59,813 | +0.34(+1.94%) |
Oct 26, 2007 | 17.44 | 17.80 | 17.22 | 17.39 | 211,992 | +0.23(+1.37%) |
Oct 25, 2007 | 16.84 | 17.46 | 16.84 | 17.15 | 243,399 | +0.34(+2.00%) |
Oct 24, 2007 | 16.63 | 17.12 | 16.51 | 16.81 | 169,287 | +0.18(+1.08%) |
Oct 23, 2007 | 16.06 | 16.65 | 15.23 | 16.63 | 149,325 | +0.63(+3.96%) |
Oct 22, 2007 | 15.98 | 16.06 | 15.63 | 16.00 | 32,431 | -0.05(-0.34%) |
Oct 19, 2007 | 16.03 | 16.20 | 15.86 | 16.06 | 84,478 | +0.01(+0.05%) |
Oct 18, 2007 | 15.65 | 16.05 | 15.04 | 16.05 | 120,062 | +0.40(+2.55%) |
Oct 17, 2007 | 15.33 | 15.65 | 15.30 | 15.65 | 50,723 | +0.38(+2.46%) |
Oct 16, 2007 | 14.88 | 15.32 | 14.56 | 15.27 | 65,236 | +0.13(+0.83%) |
Oct 15, 2007 | 14.76 | 15.29 | 14.45 | 15.15 | 225,139 | +0.44(+2.98%) |
Oct 12, 2007 | 14.90 | 15.00 | 14.44 | 14.71 | 21,182 | -0.16(-1.05%) |
Oct 11, 2007 | 14.81 | 15.15 | 14.81 | 14.86 | 10,656 | -0.00(-0.00%) |
Oct 10, 2007 | 14.84 | 15.09 | 14.61 | 14.86 | 47,930 | -0.03(-0.21%) |
Oct 09, 2007 | 15.10 | 15.15 | 14.44 | 14.90 | 57,141 | -0.31(-2.06%) |
Oct 08, 2007 | 15.41 | 15.48 | 15.12 | 15.21 | 54,951 | -0.25(-1.62%) |
Oct 05, 2007 | 15.49 | 15.56 | 15.30 | 15.46 | 46,704 | -0.20(-1.30%) |
Oct 04, 2007 | 15.66 | 15.66 | 15.29 | 15.66 | 48,185 | +0.05(+0.35%) |
Oct 03, 2007 | 15.58 | 15.61 | 15.26 | 15.61 | 59,674 | +0.03(+0.20%) |
Oct 02, 2007 | 15.64 | 15.66 | 15.41 | 15.58 | 64,849 | +0.02(+0.10%) |