Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.04 | 15.14 | 14.82 | 15.14 | 207,358 | +0.09(+0.60%) |
Dec 28, 2007 | 15.05 | 15.24 | 14.75 | 15.05 | 184,446 | +0.05(+0.33%) |
Dec 27, 2007 | 15.05 | 15.34 | 14.90 | 15.00 | 292,640 | -0.16(-1.06%) |
Dec 26, 2007 | 15.45 | 15.60 | 14.95 | 15.16 | 268,273 | -0.45(-2.88%) |
Dec 24, 2007 | 15.53 | 15.71 | 15.30 | 15.61 | 102,934 | +0.10(+0.64%) |
Dec 21, 2007 | 15.12 | 15.59 | 14.66 | 15.51 | 437,931 | +0.51(+3.40%) |
Dec 20, 2007 | 15.30 | 15.30 | 14.65 | 15.00 | 320,887 | -0.19(-1.25%) |
Dec 19, 2007 | 15.62 | 15.62 | 15.15 | 15.19 | 225,514 | -0.31(-2.00%) |
Dec 18, 2007 | 15.45 | 15.94 | 15.15 | 15.50 | 440,842 | +0.35(+2.31%) |
Dec 17, 2007 | 16.24 | 16.24 | 15.06 | 15.15 | 515,047 | -1.09(-6.71%) |
Dec 14, 2007 | 15.25 | 16.37 | 14.55 | 16.24 | 881,612 | +0.90(+5.87%) |
Dec 13, 2007 | 15.58 | 15.64 | 15.05 | 15.34 | 452,232 | +0.07(+0.46%) |
Dec 12, 2007 | 15.50 | 15.60 | 15.08 | 15.27 | 528,569 | +0.13(+0.86%) |
Dec 11, 2007 | 14.59 | 15.40 | 14.35 | 15.14 | 1,078,727 | +0.86(+6.02%) |
Dec 10, 2007 | 14.89 | 14.89 | 14.24 | 14.28 | 209,690 | -0.43(-2.92%) |
Dec 07, 2007 | 14.85 | 14.90 | 13.75 | 14.71 | 359,829 | +0.10(+0.68%) |
Dec 06, 2007 | 13.00 | 14.70 | 12.55 | 14.61 | 1,310,961 | +1.85(+14.50%) |
Dec 05, 2007 | 14.55 | 15.00 | 12.65 | 12.76 | 1,198,669 | -1.86(-12.72%) |
Dec 04, 2007 | 14.66 | 14.92 | 14.47 | 14.62 | 148,311 | -0.34(-2.27%) |
Dec 03, 2007 | 14.99 | 15.17 | 14.60 | 14.96 | 220,223 | +0.04(+0.27%) |
Nov 30, 2007 | 15.77 | 15.86 | 14.55 | 14.92 | 615,050 | -0.48(-3.12%) |
Nov 29, 2007 | 15.49 | 16.00 | 15.29 | 15.40 | 202,792 | -0.12(-0.77%) |
Nov 28, 2007 | 15.33 | 15.90 | 15.21 | 15.52 | 331,272 | +0.21(+1.37%) |
Nov 27, 2007 | 16.00 | 16.09 | 15.02 | 15.31 | 234,850 | -0.59(-3.71%) |
Nov 26, 2007 | 16.33 | 16.62 | 15.53 | 15.90 | 214,333 | -0.31(-1.91%) |
Nov 23, 2007 | 15.70 | 16.30 | 15.50 | 16.21 | 138,241 | +0.57(+3.64%) |
Nov 21, 2007 | 15.36 | 16.39 | 15.25 | 15.64 | 231,879 | +0.28(+1.82%) |
Nov 20, 2007 | 16.97 | 16.97 | 15.16 | 15.36 | 508,280 | -1.12(-6.80%) |
Nov 19, 2007 | 17.98 | 18.11 | 16.36 | 16.48 | 419,356 | -1.40(-7.83%) |
Nov 16, 2007 | 18.23 | 18.48 | 17.60 | 17.88 | 280,795 | -0.41(-2.24%) |
Nov 15, 2007 | 18.24 | 18.86 | 17.90 | 18.29 | 225,161 | -0.13(-0.71%) |
Nov 14, 2007 | 18.37 | 18.80 | 18.04 | 18.42 | 369,390 | +0.59(+3.31%) |
Nov 13, 2007 | 18.00 | 18.56 | 17.73 | 17.83 | 409,766 | -0.67(-3.62%) |
Nov 12, 2007 | 17.88 | 18.99 | 17.85 | 18.50 | 563,977 | +0.24(+1.31%) |
Nov 09, 2007 | 17.98 | 18.46 | 17.45 | 18.26 | 328,442 | +0.41(+2.30%) |
Nov 08, 2007 | 18.01 | 18.76 | 17.22 | 17.85 | 334,828 | -0.30(-1.65%) |
Nov 07, 2007 | 19.10 | 19.30 | 18.13 | 18.15 | 244,023 | -1.15(-5.96%) |
Nov 06, 2007 | 18.53 | 19.49 | 18.50 | 19.30 | 499,607 | +0.78(+4.21%) |
Nov 05, 2007 | 17.55 | 19.00 | 17.52 | 18.52 | 248,875 | +0.52(+2.89%) |
Nov 02, 2007 | 18.16 | 18.16 | 17.50 | 18.00 | 157,154 | +0.10(+0.56%) |
Nov 01, 2007 | 17.66 | 18.75 | 17.25 | 17.90 | 376,729 | +0.02(+0.11%) |
Oct 31, 2007 | 18.07 | 18.56 | 17.75 | 17.88 | 204,852 | -0.20(-1.11%) |
Oct 30, 2007 | 18.75 | 18.75 | 17.98 | 18.08 | 171,055 | -0.55(-2.95%) |
Oct 29, 2007 | 19.00 | 19.46 | 18.25 | 18.63 | 180,045 | -0.30(-1.58%) |
Oct 26, 2007 | 19.14 | 19.48 | 18.61 | 18.93 | 152,095 | +0.34(+1.83%) |
Oct 25, 2007 | 18.82 | 19.46 | 18.44 | 18.59 | 280,428 | -0.11(-0.59%) |
Oct 24, 2007 | 18.41 | 19.60 | 17.88 | 18.70 | 426,336 | +0.22(+1.19%) |
Oct 23, 2007 | 18.08 | 18.80 | 17.86 | 18.48 | 260,800 | +0.80(+4.52%) |
Oct 22, 2007 | 17.00 | 18.20 | 16.31 | 17.68 | 537,000 | +0.15(+0.86%) |
Oct 19, 2007 | 18.54 | 18.54 | 17.40 | 17.53 | 481,759 | -1.12(-6.01%) |
Oct 18, 2007 | 18.14 | 18.66 | 16.93 | 18.65 | 834,624 | +0.05(+0.27%) |
Oct 17, 2007 | 20.13 | 20.65 | 18.15 | 18.60 | 820,374 | -1.00(-5.10%) |
Oct 16, 2007 | 20.00 | 20.02 | 18.61 | 19.60 | 1,092,825 | -0.20(-1.01%) |
Oct 15, 2007 | 17.49 | 20.00 | 17.38 | 19.80 | 1,614,991 | +2.49(+14.38%) |
Oct 12, 2007 | 16.25 | 17.32 | 16.25 | 17.31 | 404,383 | +0.96(+5.87%) |
Oct 11, 2007 | 16.80 | 17.23 | 16.08 | 16.35 | 389,529 | -0.41(-2.45%) |
Oct 10, 2007 | 16.06 | 16.99 | 15.91 | 16.76 | 268,286 | +0.74(+4.62%) |
Oct 09, 2007 | 16.20 | 16.54 | 15.80 | 16.02 | 262,265 | -0.06(-0.37%) |
Oct 08, 2007 | 15.57 | 16.15 | 15.57 | 16.08 | 119,974 | +0.36(+2.29%) |
Oct 05, 2007 | 16.27 | 16.50 | 15.65 | 15.72 | 232,974 | -0.41(-2.54%) |
Oct 04, 2007 | 15.82 | 16.23 | 15.60 | 16.13 | 163,339 | +0.25(+1.57%) |
Oct 03, 2007 | 16.50 | 16.54 | 15.72 | 15.88 | 310,319 | -0.68(-4.11%) |
Oct 02, 2007 | 15.61 | 16.65 | 15.55 | 16.56 | 504,601 | +0.95(+6.09%) |