Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.94 | 16.67 | 15.84 | 16.65 | 653,431 | +0.60(+3.75%) |
Dec 28, 2007 | 15.85 | 16.20 | 15.85 | 16.05 | 187,905 | +0.33(+2.13%) |
Dec 27, 2007 | 16.27 | 16.29 | 15.71 | 15.71 | 142,480 | -0.56(-3.43%) |
Dec 26, 2007 | 16.15 | 16.38 | 16.15 | 16.27 | 134,738 | +0.04(+0.22%) |
Dec 24, 2007 | 15.99 | 16.29 | 15.96 | 16.23 | 81,699 | +0.18(+1.13%) |
Dec 21, 2007 | 15.79 | 16.06 | 15.79 | 16.05 | 519,585 | +0.45(+2.88%) |
Dec 20, 2007 | 15.48 | 15.60 | 15.29 | 15.60 | 181,394 | +0.21(+1.34%) |
Dec 19, 2007 | 15.18 | 15.51 | 15.13 | 15.40 | 226,485 | +0.19(+1.24%) |
Dec 18, 2007 | 15.08 | 15.28 | 14.92 | 15.21 | 215,943 | +0.30(+2.04%) |
Dec 17, 2007 | 14.89 | 15.10 | 14.80 | 14.90 | 194,370 | -0.09(-0.61%) |
Dec 14, 2007 | 15.18 | 15.38 | 14.98 | 15.00 | 185,141 | -0.35(-2.26%) |
Dec 13, 2007 | 15.03 | 15.34 | 14.95 | 15.34 | 224,840 | +0.21(+1.40%) |
Dec 12, 2007 | 15.51 | 15.60 | 14.90 | 15.13 | 303,573 | +0.05(+0.36%) |
Dec 11, 2007 | 15.51 | 15.72 | 15.04 | 15.07 | 243,336 | -0.43(-2.78%) |
Dec 10, 2007 | 15.34 | 15.55 | 15.27 | 15.51 | 148,574 | +0.20(+1.31%) |
Dec 07, 2007 | 15.63 | 15.63 | 15.29 | 15.31 | 200,625 | -0.26(-1.68%) |
Dec 06, 2007 | 15.17 | 15.57 | 15.17 | 15.57 | 203,924 | +0.35(+2.31%) |
Dec 05, 2007 | 14.95 | 15.21 | 14.86 | 15.21 | 191,730 | +0.38(+2.54%) |
Dec 04, 2007 | 14.76 | 14.92 | 14.68 | 14.84 | 213,637 | -0.02(-0.12%) |
Dec 03, 2007 | 14.87 | 15.05 | 14.83 | 14.86 | 147,915 | -0.10(-0.69%) |
Nov 30, 2007 | 15.34 | 15.34 | 14.91 | 14.96 | 325,794 | -0.20(-1.32%) |
Nov 29, 2007 | 14.95 | 15.27 | 14.95 | 15.16 | 263,826 | +0.03(+0.20%) |
Nov 28, 2007 | 14.58 | 15.13 | 14.58 | 15.13 | 325,809 | +0.55(+3.75%) |
Nov 27, 2007 | 14.37 | 14.72 | 14.36 | 14.58 | 280,183 | +0.25(+1.74%) |
Nov 26, 2007 | 14.68 | 14.84 | 14.33 | 14.33 | 400,943 | -0.38(-2.60%) |
Nov 23, 2007 | 14.50 | 14.78 | 14.45 | 14.72 | 105,089 | +0.22(+1.55%) |
Nov 21, 2007 | 14.56 | 14.73 | 14.49 | 14.49 | 321,527 | -0.08(-0.58%) |
Nov 20, 2007 | 14.33 | 14.61 | 14.27 | 14.58 | 329,598 | +0.15(+1.05%) |
Nov 19, 2007 | 14.70 | 14.70 | 14.35 | 14.42 | 342,133 | -0.36(-2.42%) |
Nov 16, 2007 | 14.72 | 14.97 | 14.62 | 14.78 | 480,808 | -0.13(-0.85%) |
Nov 15, 2007 | 14.75 | 15.05 | 14.66 | 14.91 | 623,123 | +0.13(+0.86%) |
Nov 14, 2007 | 15.14 | 15.14 | 14.75 | 14.78 | 309,502 | -0.38(-2.48%) |
Nov 13, 2007 | 15.00 | 15.18 | 14.93 | 15.16 | 354,012 | +0.23(+1.55%) |
Nov 12, 2007 | 14.71 | 15.13 | 14.64 | 14.93 | 451,378 | +0.24(+1.61%) |
Nov 09, 2007 | 14.24 | 14.93 | 14.24 | 14.69 | 639,140 | +0.12(+0.83%) |
Nov 08, 2007 | 14.45 | 14.63 | 14.29 | 14.57 | 581,779 | +0.27(+1.91%) |
Nov 07, 2007 | 14.40 | 14.57 | 14.27 | 14.30 | 382,472 | -0.27(-1.88%) |
Nov 06, 2007 | 15.00 | 15.00 | 14.29 | 14.57 | 389,629 | -0.20(-1.36%) |
Nov 05, 2007 | 14.66 | 14.87 | 14.57 | 14.77 | 455,441 | -0.01(-0.04%) |
Nov 02, 2007 | 14.76 | 14.78 | 14.39 | 14.78 | 456,759 | +0.19(+1.29%) |
Nov 01, 2007 | 15.41 | 15.41 | 14.58 | 14.59 | 481,302 | -1.06(-6.75%) |
Oct 31, 2007 | 15.47 | 15.74 | 15.38 | 15.64 | 259,264 | +0.21(+1.34%) |
Oct 30, 2007 | 15.47 | 15.71 | 15.40 | 15.44 | 221,873 | -0.16(-1.01%) |
Oct 29, 2007 | 15.58 | 15.80 | 15.31 | 15.60 | 421,016 | +0.08(+0.51%) |
Oct 26, 2007 | 15.05 | 15.55 | 15.00 | 15.52 | 294,678 | +0.46(+3.02%) |
Oct 25, 2007 | 15.38 | 15.38 | 14.88 | 15.06 | 545,706 | -0.38(-2.48%) |
Oct 24, 2007 | 15.69 | 15.80 | 15.20 | 15.44 | 431,722 | -0.35(-2.19%) |
Oct 23, 2007 | 16.19 | 16.19 | 15.73 | 15.79 | 220,555 | -0.14(-0.88%) |
Oct 22, 2007 | 15.44 | 16.00 | 15.43 | 15.93 | 215,614 | +0.40(+2.58%) |
Oct 19, 2007 | 16.11 | 16.11 | 15.49 | 15.53 | 316,585 | -0.62(-3.83%) |
Oct 18, 2007 | 15.96 | 16.37 | 15.96 | 16.15 | 219,073 | +0.24(+1.53%) |
Oct 17, 2007 | 16.01 | 16.16 | 15.74 | 15.91 | 152,857 | -0.07(-0.42%) |
Oct 16, 2007 | 16.13 | 16.25 | 15.97 | 15.97 | 174,270 | -0.13(-0.83%) |
Oct 15, 2007 | 16.36 | 16.52 | 15.93 | 16.11 | 261,405 | -0.29(-1.74%) |
Oct 12, 2007 | 16.32 | 16.51 | 16.32 | 16.39 | 119,419 | +0.07(+0.41%) |
Oct 11, 2007 | 16.59 | 16.74 | 16.15 | 16.32 | 254,816 | -0.18(-1.07%) |
Oct 10, 2007 | 16.60 | 16.66 | 16.32 | 16.50 | 138,032 | -0.10(-0.62%) |
Oct 09, 2007 | 16.46 | 16.61 | 16.35 | 16.60 | 164,387 | +0.16(+1.00%) |
Oct 08, 2007 | 16.61 | 17.26 | 16.32 | 16.44 | 192,553 | -0.22(-1.31%) |
Oct 05, 2007 | 16.43 | 16.66 | 16.34 | 16.66 | 181,188 | +0.36(+2.24%) |
Oct 04, 2007 | 16.33 | 16.45 | 16.24 | 16.29 | 86,476 | +0.03(+0.19%) |
Oct 03, 2007 | 16.37 | 16.37 | 16.05 | 16.26 | 166,199 | -0.22(-1.36%) |
Oct 02, 2007 | 16.51 | 16.51 | 16.35 | 16.49 | 140,503 | +0.04(+0.22%) |