Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.96 | 13.97 | 13.13 | 13.37 | 189,141 | -0.67(-4.75%) |
Dec 28, 2007 | 14.23 | 14.36 | 14.00 | 14.04 | 53,211 | -0.10(-0.69%) |
Dec 27, 2007 | 13.94 | 14.19 | 13.94 | 14.14 | 102,785 | -0.08(-0.58%) |
Dec 26, 2007 | 14.10 | 14.28 | 14.05 | 14.22 | 174,192 | -0.03(-0.22%) |
Dec 24, 2007 | 14.27 | 14.31 | 14.06 | 14.25 | 50,870 | -0.02(-0.11%) |
Dec 21, 2007 | 14.31 | 14.36 | 14.04 | 14.27 | 428,890 | +0.22(+1.56%) |
Dec 20, 2007 | 14.20 | 14.20 | 13.91 | 14.05 | 172,240 | +0.02(+0.14%) |
Dec 19, 2007 | 13.65 | 14.05 | 13.65 | 14.03 | 115,822 | +0.00(+0.00%) |
Dec 18, 2007 | 14.02 | 14.06 | 13.51 | 14.03 | 102,291 | +0.20(+1.47%) |
Dec 17, 2007 | 13.92 | 14.15 | 13.83 | 13.83 | 61,445 | -0.23(-1.61%) |
Dec 14, 2007 | 13.98 | 14.31 | 13.76 | 14.05 | 195,913 | -0.08(-0.58%) |
Dec 13, 2007 | 14.36 | 14.36 | 13.99 | 14.13 | 97,630 | -0.38(-2.64%) |
Dec 12, 2007 | 14.58 | 14.77 | 14.26 | 14.52 | 131,502 | +0.31(+2.17%) |
Dec 11, 2007 | 13.98 | 14.50 | 13.95 | 14.21 | 102,227 | +0.30(+2.13%) |
Dec 10, 2007 | 13.81 | 13.99 | 13.67 | 13.91 | 47,891 | +0.14(+1.02%) |
Dec 07, 2007 | 13.50 | 13.79 | 13.50 | 13.77 | 52,043 | +0.28(+2.08%) |
Dec 06, 2007 | 13.37 | 13.49 | 13.18 | 13.49 | 405,952 | +0.39(+3.01%) |
Dec 05, 2007 | 13.32 | 13.38 | 12.97 | 13.10 | 238,808 | +0.01(+0.09%) |
Dec 04, 2007 | 12.98 | 13.09 | 12.74 | 13.08 | 88,561 | -0.04(-0.33%) |
Dec 03, 2007 | 13.34 | 13.34 | 12.95 | 13.13 | 167,228 | -0.24(-1.81%) |
Nov 30, 2007 | 13.29 | 13.40 | 13.13 | 13.37 | 129,998 | +0.25(+1.94%) |
Nov 29, 2007 | 12.92 | 13.17 | 12.92 | 13.12 | 78,900 | +0.18(+1.42%) |
Nov 28, 2007 | 12.71 | 12.95 | 12.69 | 12.93 | 210,993 | +0.34(+2.67%) |
Nov 27, 2007 | 13.28 | 13.28 | 12.37 | 12.60 | 90,110 | -0.65(-4.89%) |
Nov 26, 2007 | 13.24 | 13.30 | 13.10 | 13.24 | 104,335 | +0.00(+0.00%) |
Nov 23, 2007 | 12.78 | 13.36 | 12.77 | 13.24 | 33,587 | +0.64(+5.11%) |
Nov 21, 2007 | 13.12 | 13.38 | 12.58 | 12.60 | 59,593 | -0.57(-4.33%) |
Nov 20, 2007 | 13.26 | 13.51 | 12.66 | 13.17 | 106,007 | -0.31(-2.29%) |
Nov 19, 2007 | 14.56 | 14.71 | 13.28 | 13.48 | 232,518 | -1.25(-8.51%) |
Nov 16, 2007 | 14.56 | 14.86 | 14.45 | 14.73 | 128,180 | +0.21(+1.45%) |
Nov 15, 2007 | 14.93 | 14.93 | 14.35 | 14.52 | 56,305 | +0.05(+0.35%) |
Nov 14, 2007 | 15.03 | 15.03 | 14.35 | 14.47 | 145,447 | -0.36(-2.45%) |
Nov 13, 2007 | 14.86 | 15.38 | 14.32 | 14.83 | 283,504 | +0.31(+2.15%) |
Nov 12, 2007 | 13.91 | 14.79 | 13.49 | 14.52 | 335,168 | +0.62(+4.50%) |
Nov 09, 2007 | 14.83 | 14.86 | 13.78 | 13.90 | 124,361 | -1.18(-7.85%) |
Nov 08, 2007 | 15.16 | 15.43 | 14.77 | 15.08 | 78,649 | -0.05(-0.36%) |
Nov 07, 2007 | 15.40 | 15.48 | 14.75 | 15.13 | 105,226 | -0.46(-2.98%) |
Nov 06, 2007 | 15.30 | 15.66 | 15.23 | 15.60 | 64,980 | +0.28(+1.81%) |
Nov 05, 2007 | 15.35 | 15.44 | 15.03 | 15.32 | 126,282 | -0.23(-1.46%) |
Nov 02, 2007 | 15.21 | 15.66 | 15.06 | 15.55 | 80,480 | -0.17(-1.07%) |
Nov 01, 2007 | 15.47 | 15.79 | 15.46 | 15.72 | 155,713 | -0.05(-0.32%) |
Oct 31, 2007 | 16.06 | 16.06 | 15.03 | 15.77 | 110,746 | +0.02(+0.10%) |
Oct 30, 2007 | 16.06 | 16.06 | 15.62 | 15.75 | 49,886 | -0.35(-2.18%) |
Oct 29, 2007 | 16.38 | 16.58 | 15.86 | 16.10 | 99,095 | -0.17(-1.06%) |
Oct 26, 2007 | 15.84 | 16.30 | 15.76 | 16.27 | 65,128 | +0.52(+3.32%) |
Oct 25, 2007 | 15.46 | 15.92 | 15.46 | 15.75 | 165,939 | +0.28(+1.79%) |
Oct 24, 2007 | 15.31 | 15.74 | 15.21 | 15.47 | 104,624 | -0.01(-0.08%) |
Oct 23, 2007 | 15.57 | 15.58 | 15.22 | 15.48 | 146,392 | +0.00(+0.00%) |
Oct 22, 2007 | 15.46 | 15.57 | 14.66 | 15.48 | 154,184 | -0.14(-0.92%) |
Oct 19, 2007 | 17.11 | 17.11 | 15.36 | 15.63 | 246,064 | -1.48(-8.67%) |
Oct 18, 2007 | 17.02 | 17.11 | 16.80 | 17.11 | 37,675 | +0.01(+0.07%) |
Oct 17, 2007 | 17.41 | 17.53 | 16.63 | 17.10 | 117,607 | -0.07(-0.43%) |
Oct 16, 2007 | 16.88 | 17.28 | 16.88 | 17.18 | 70,084 | +0.21(+1.27%) |
Oct 15, 2007 | 17.54 | 17.54 | 16.64 | 16.96 | 80,605 | -0.60(-3.42%) |
Oct 12, 2007 | 16.46 | 17.68 | 16.46 | 17.56 | 116,229 | +1.15(+6.99%) |
Oct 11, 2007 | 16.70 | 16.70 | 16.00 | 16.41 | 179,432 | -0.23(-1.36%) |
Oct 10, 2007 | 16.84 | 16.88 | 16.42 | 16.64 | 95,081 | -0.26(-1.55%) |
Oct 09, 2007 | 16.52 | 16.98 | 16.46 | 16.90 | 34,968 | +0.40(+2.44%) |
Oct 08, 2007 | 16.57 | 16.84 | 16.34 | 16.50 | 82,649 | -0.15(-0.89%) |
Oct 05, 2007 | 16.42 | 16.67 | 16.32 | 16.65 | 99,092 | +0.25(+1.55%) |
Oct 04, 2007 | 16.59 | 16.59 | 16.18 | 16.39 | 44,751 | -0.01(-0.07%) |
Oct 03, 2007 | 16.56 | 16.69 | 16.17 | 16.41 | 117,374 | -0.29(-1.71%) |
Oct 02, 2007 | 16.26 | 16.73 | 15.86 | 16.69 | 97,842 | +0.47(+2.91%) |