Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.10 | 15.21 | 14.87 | 14.87 | 10,600 | -0.33(-2.17%) |
Dec 28, 2007 | 14.99 | 15.24 | 14.97 | 15.20 | 8,800 | +0.25(+1.67%) |
Dec 27, 2007 | 14.89 | 14.96 | 14.77 | 14.95 | 9,500 | -0.25(-1.64%) |
Dec 26, 2007 | 16.09 | 16.09 | 14.95 | 15.20 | 11,700 | +0.30(+2.01%) |
Dec 24, 2007 | 14.49 | 14.90 | 14.49 | 14.90 | 5,300 | +0.49(+3.39%) |
Dec 21, 2007 | 14.35 | 14.43 | 14.25 | 14.41 | 19,800 | +0.17(+1.21%) |
Dec 20, 2007 | 14.50 | 14.50 | 13.79 | 14.24 | 19,000 | -0.20(-1.39%) |
Dec 19, 2007 | 14.27 | 14.45 | 14.21 | 14.44 | 7,000 | +0.09(+0.63%) |
Dec 18, 2007 | 14.32 | 14.41 | 14.12 | 14.35 | 2,600 | +0.09(+0.63%) |
Dec 17, 2007 | 14.51 | 14.54 | 14.07 | 14.26 | 24,000 | -0.32(-2.19%) |
Dec 14, 2007 | 14.44 | 14.60 | 14.27 | 14.58 | 27,500 | -0.02(-0.14%) |
Dec 13, 2007 | 13.79 | 14.78 | 13.79 | 14.60 | 14,400 | -0.39(-2.60%) |
Dec 12, 2007 | 14.66 | 14.99 | 14.62 | 14.99 | 21,400 | +0.29(+1.97%) |
Dec 11, 2007 | 15.16 | 15.16 | 14.33 | 14.70 | 96,700 | -0.63(-4.11%) |
Dec 10, 2007 | 15.06 | 15.33 | 15.00 | 15.33 | 11,600 | +0.18(+1.19%) |
Dec 07, 2007 | 15.21 | 15.22 | 14.92 | 15.15 | 17,900 | -0.18(-1.17%) |
Dec 06, 2007 | 14.96 | 15.33 | 14.69 | 15.33 | 19,500 | +0.13(+0.86%) |
Dec 05, 2007 | 14.87 | 15.20 | 14.79 | 15.20 | 14,700 | +0.11(+0.73%) |
Dec 04, 2007 | 14.94 | 15.09 | 14.49 | 15.09 | 17,738 | -0.31(-2.01%) |
Dec 03, 2007 | 15.27 | 15.44 | 15.00 | 15.40 | 31,400 | -0.05(-0.32%) |
Nov 30, 2007 | 15.30 | 15.45 | 15.06 | 15.45 | 13,500 | +0.02(+0.13%) |
Nov 29, 2007 | 15.63 | 15.63 | 15.25 | 15.43 | 7,300 | -0.57(-3.56%) |
Nov 28, 2007 | 15.50 | 16.00 | 15.37 | 16.00 | 41,460 | +0.10(+0.63%) |
Nov 27, 2007 | 15.43 | 15.91 | 15.43 | 15.90 | 30,000 | +0.16(+1.02%) |
Nov 26, 2007 | 15.78 | 15.90 | 15.70 | 15.74 | 41,500 | -0.01(-0.06%) |
Nov 23, 2007 | 15.25 | 15.75 | 15.25 | 15.75 | 4,200 | +0.78(+5.21%) |
Nov 21, 2007 | 15.50 | 15.50 | 14.62 | 14.97 | 32,800 | -0.40(-2.60%) |
Nov 20, 2007 | 15.46 | 15.75 | 14.95 | 15.37 | 21,600 | -0.16(-1.03%) |
Nov 19, 2007 | 15.99 | 15.99 | 15.43 | 15.53 | 8,500 | -0.51(-3.18%) |
Nov 16, 2007 | 15.82 | 16.04 | 15.74 | 16.04 | 3,000 | +0.24(+1.52%) |
Nov 15, 2007 | 16.49 | 16.49 | 15.69 | 15.80 | 10,322 | -0.50(-3.07%) |
Nov 14, 2007 | 15.75 | 16.35 | 15.72 | 16.30 | 9,800 | +0.74(+4.76%) |
Nov 13, 2007 | 15.33 | 15.56 | 14.34 | 15.56 | 47,600 | +0.07(+0.45%) |
Nov 12, 2007 | 15.21 | 15.85 | 15.21 | 15.49 | 34,117 | -1.08(-6.52%) |
Nov 09, 2007 | 18.00 | 18.00 | 16.51 | 16.57 | 18,475 | -0.13(-0.78%) |
Nov 08, 2007 | 16.91 | 17.10 | 16.60 | 16.70 | 36,400 | -0.22(-1.30%) |
Nov 07, 2007 | 17.45 | 17.72 | 16.90 | 16.92 | 91,600 | -0.46(-2.65%) |
Nov 06, 2007 | 17.15 | 17.76 | 17.00 | 17.38 | 101,200 | +0.92(+5.59%) |
Nov 05, 2007 | 15.24 | 16.48 | 15.24 | 16.46 | 33,910 | +0.31(+1.92%) |
Nov 02, 2007 | 15.69 | 16.27 | 15.69 | 16.15 | 44,900 | +0.65(+4.19%) |
Nov 01, 2007 | 15.65 | 15.70 | 15.45 | 15.50 | 73,500 | -0.22(-1.40%) |
Oct 31, 2007 | 15.25 | 15.80 | 15.25 | 15.72 | 28,200 | +0.40(+2.61%) |
Oct 30, 2007 | 15.60 | 15.66 | 15.00 | 15.32 | 67,600 | -0.33(-2.11%) |
Oct 29, 2007 | 15.40 | 15.83 | 15.25 | 15.65 | 32,700 | +0.13(+0.84%) |
Oct 26, 2007 | 14.75 | 15.52 | 14.50 | 15.52 | 37,800 | +1.07(+7.40%) |
Oct 25, 2007 | 14.25 | 14.50 | 13.50 | 14.45 | 42,500 | +0.40(+2.85%) |
Oct 24, 2007 | 14.10 | 14.17 | 13.90 | 14.05 | 3,900 | -0.30(-2.09%) |
Oct 23, 2007 | 14.15 | 14.45 | 13.85 | 14.35 | 22,900 | +0.25(+1.77%) |
Oct 22, 2007 | 14.00 | 14.10 | 13.65 | 14.10 | 20,900 | -0.32(-2.22%) |
Oct 19, 2007 | 14.45 | 14.65 | 14.20 | 14.42 | 21,900 | +0.09(+0.63%) |
Oct 18, 2007 | 14.05 | 14.35 | 13.95 | 14.33 | 5,300 | +0.28(+1.99%) |
Oct 17, 2007 | 14.20 | 14.20 | 13.84 | 14.05 | 8,900 | -0.05(-0.35%) |
Oct 16, 2007 | 14.40 | 14.40 | 13.71 | 14.10 | 17,100 | -0.32(-2.22%) |
Oct 15, 2007 | 14.61 | 14.65 | 14.25 | 14.42 | 17,900 | -0.21(-1.44%) |
Oct 12, 2007 | 14.63 | 14.87 | 14.63 | 14.63 | 5,400 | -0.12(-0.81%) |
Oct 11, 2007 | 14.38 | 14.79 | 14.38 | 14.75 | 34,700 | +0.37(+2.57%) |
Oct 10, 2007 | 14.17 | 14.39 | 14.15 | 14.38 | 27,200 | +0.20(+1.41%) |
Oct 09, 2007 | 13.50 | 14.18 | 13.48 | 14.18 | 23,200 | +0.64(+4.71%) |
Oct 08, 2007 | 13.80 | 13.80 | 13.32 | 13.54 | 5,800 | -0.27(-1.94%) |
Oct 05, 2007 | 13.50 | 14.01 | 13.50 | 13.81 | 18,200 | +0.16(+1.17%) |
Oct 04, 2007 | 13.35 | 13.75 | 13.35 | 13.65 | 3,500 | +0.15(+1.11%) |
Oct 03, 2007 | 13.65 | 13.70 | 13.35 | 13.50 | 13,800 | -0.15(-1.10%) |
Oct 02, 2007 | 13.86 | 13.86 | 13.10 | 13.65 | 23,000 | -0.25(-1.80%) |