Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.17 | 15.88 | 15.12 | 15.40 | 17,989 | +0.16(+1.05%) |
Dec 28, 2007 | 15.12 | 15.54 | 15.01 | 15.24 | 59,755 | +0.13(+0.86%) |
Dec 27, 2007 | 15.58 | 15.58 | 14.54 | 15.11 | 143,424 | -0.54(-3.45%) |
Dec 26, 2007 | 14.48 | 15.70 | 14.20 | 15.65 | 38,342 | +1.10(+7.56%) |
Dec 24, 2007 | 14.48 | 14.55 | 13.76 | 14.55 | 18,508 | +0.06(+0.41%) |
Dec 21, 2007 | 14.52 | 14.52 | 13.74 | 14.49 | 19,160 | -0.01(-0.07%) |
Dec 20, 2007 | 14.03 | 14.50 | 13.83 | 14.50 | 20,750 | +0.48(+3.42%) |
Dec 19, 2007 | 14.05 | 14.16 | 13.16 | 14.02 | 52,101 | -0.08(-0.57%) |
Dec 18, 2007 | 14.37 | 14.55 | 13.58 | 14.10 | 38,464 | -0.25(-1.74%) |
Dec 17, 2007 | 14.47 | 14.60 | 14.35 | 14.35 | 28,275 | -0.19(-1.31%) |
Dec 14, 2007 | 14.40 | 14.55 | 14.29 | 14.54 | 13,913 | -0.01(-0.07%) |
Dec 13, 2007 | 14.16 | 14.55 | 14.16 | 14.55 | 35,184 | +0.13(+0.90%) |
Dec 12, 2007 | 14.55 | 14.55 | 14.38 | 14.42 | 40,390 | -0.03(-0.21%) |
Dec 11, 2007 | 14.45 | 14.54 | 14.33 | 14.45 | 33,038 | -0.08(-0.55%) |
Dec 10, 2007 | 14.05 | 14.55 | 14.05 | 14.53 | 21,967 | +0.49(+3.49%) |
Dec 07, 2007 | 14.30 | 14.30 | 14.03 | 14.04 | 17,058 | -0.31(-2.16%) |
Dec 06, 2007 | 14.38 | 14.45 | 14.28 | 14.35 | 6,979 | -0.10(-0.69%) |
Dec 05, 2007 | 14.13 | 14.45 | 14.04 | 14.45 | 12,508 | +0.35(+2.48%) |
Dec 04, 2007 | 14.21 | 14.25 | 14.06 | 14.10 | 5,733 | -0.14(-0.98%) |
Dec 03, 2007 | 14.43 | 14.54 | 14.18 | 14.24 | 11,333 | -0.26(-1.79%) |
Nov 30, 2007 | 14.61 | 14.82 | 14.20 | 14.50 | 21,622 | -0.05(-0.34%) |
Nov 29, 2007 | 14.47 | 14.68 | 14.20 | 14.55 | 11,626 | +0.01(+0.07%) |
Nov 28, 2007 | 13.90 | 14.54 | 13.90 | 14.54 | 58,027 | +0.85(+6.21%) |
Nov 27, 2007 | 14.30 | 14.34 | 13.60 | 13.69 | 224,783 | -0.55(-3.86%) |
Nov 26, 2007 | 13.74 | 14.28 | 13.34 | 14.24 | 46,370 | +0.45(+3.26%) |
Nov 23, 2007 | 14.23 | 14.80 | 13.72 | 13.79 | 27,651 | -0.51(-3.57%) |
Nov 21, 2007 | 13.73 | 14.35 | 13.51 | 14.30 | 110,522 | +0.51(+3.70%) |
Nov 20, 2007 | 13.83 | 13.83 | 13.72 | 13.79 | 81,161 | +0.13(+0.95%) |
Nov 19, 2007 | 13.65 | 13.72 | 13.55 | 13.66 | 58,376 | -0.07(-0.51%) |
Nov 16, 2007 | 13.67 | 13.74 | 13.57 | 13.73 | 226,118 | +0.09(+0.66%) |
Nov 15, 2007 | 13.68 | 13.75 | 13.46 | 13.64 | 158,487 | +0.05(+0.37%) |
Nov 14, 2007 | 13.70 | 13.85 | 13.07 | 13.59 | 62,125 | -0.09(-0.66%) |
Nov 13, 2007 | 13.81 | 13.85 | 13.52 | 13.68 | 126,748 | -0.08(-0.58%) |
Nov 12, 2007 | 13.02 | 13.82 | 12.81 | 13.76 | 29,531 | +0.62(+4.68%) |
Nov 09, 2007 | 12.85 | 13.25 | 12.75 | 13.14 | 130,679 | +0.37(+2.86%) |
Nov 08, 2007 | 12.93 | 12.93 | 12.52 | 12.78 | 57,082 | -0.17(-1.31%) |
Nov 07, 2007 | 13.13 | 13.15 | 12.95 | 12.95 | 13,214 | -0.30(-2.26%) |
Nov 06, 2007 | 13.38 | 13.39 | 13.12 | 13.25 | 23,961 | -0.02(-0.15%) |
Nov 05, 2007 | 13.55 | 13.55 | 13.10 | 13.27 | 37,059 | -0.40(-2.93%) |
Nov 02, 2007 | 13.51 | 13.67 | 13.12 | 13.67 | 21,680 | +0.39(+2.94%) |
Nov 01, 2007 | 13.72 | 13.72 | 13.15 | 13.28 | 22,259 | -0.41(-2.99%) |
Oct 31, 2007 | 13.44 | 13.69 | 13.29 | 13.69 | 74,218 | +0.25(+1.86%) |
Oct 30, 2007 | 13.55 | 13.92 | 13.44 | 13.44 | 29,492 | -0.10(-0.74%) |
Oct 29, 2007 | 13.21 | 13.55 | 13.10 | 13.54 | 291,848 | +0.39(+2.97%) |
Oct 26, 2007 | 13.75 | 13.75 | 13.12 | 13.15 | 194,525 | -0.62(-4.50%) |
Oct 25, 2007 | 14.00 | 14.07 | 13.69 | 13.77 | 54,471 | -0.23(-1.64%) |
Oct 24, 2007 | 13.98 | 14.06 | 13.95 | 14.00 | 44,632 | -0.08(-0.57%) |
Oct 23, 2007 | 14.13 | 14.14 | 14.05 | 14.08 | 23,023 | -0.04(-0.28%) |
Oct 22, 2007 | 14.05 | 14.15 | 14.05 | 14.12 | 51,500 | +0.02(+0.14%) |
Oct 19, 2007 | 14.23 | 14.62 | 14.10 | 14.10 | 80,721 | -0.24(-1.67%) |
Oct 18, 2007 | 14.32 | 14.63 | 14.21 | 14.34 | 83,012 | -0.16(-1.10%) |
Oct 17, 2007 | 14.31 | 15.03 | 14.31 | 14.50 | 56,512 | +0.16(+1.12%) |
Oct 16, 2007 | 14.50 | 14.50 | 14.30 | 14.34 | 46,449 | -0.12(-0.83%) |
Oct 15, 2007 | 14.46 | 14.58 | 14.37 | 14.46 | 57,935 | +0.00(+0.00%) |
Oct 12, 2007 | 14.46 | 14.59 | 14.43 | 14.46 | 42,806 | +0.01(+0.07%) |
Oct 11, 2007 | 14.67 | 14.83 | 14.45 | 14.45 | 161,234 | -0.21(-1.43%) |
Oct 10, 2007 | 14.85 | 14.94 | 14.60 | 14.66 | 114,245 | -0.19(-1.28%) |
Oct 09, 2007 | 14.96 | 14.99 | 14.85 | 14.85 | 41,114 | +0.00(+0.00%) |
Oct 08, 2007 | 14.82 | 14.93 | 14.82 | 14.85 | 24,923 | -0.10(-0.67%) |
Oct 05, 2007 | 15.09 | 15.10 | 14.92 | 14.95 | 67,669 | -0.04(-0.27%) |
Oct 04, 2007 | 15.08 | 15.15 | 14.99 | 14.99 | 19,069 | -0.06(-0.40%) |
Oct 03, 2007 | 15.09 | 15.16 | 14.99 | 15.05 | 135,353 | +0.00(+0.00%) |
Oct 02, 2007 | 15.15 | 15.15 | 15.03 | 15.05 | 86,884 | -0.15(-0.99%) |