Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.34 | 12.45 | 12.18 | 12.20 | 222,701 | -0.20(-1.59%) |
Dec 28, 2007 | 12.51 | 12.80 | 12.40 | 12.40 | 140,934 | -0.07(-0.53%) |
Dec 27, 2007 | 13.03 | 13.13 | 12.44 | 12.46 | 166,272 | -0.50(-3.88%) |
Dec 26, 2007 | 13.00 | 13.30 | 12.76 | 12.97 | 165,998 | -0.05(-0.39%) |
Dec 24, 2007 | 12.70 | 13.09 | 12.63 | 13.02 | 107,378 | +0.37(+2.89%) |
Dec 21, 2007 | 12.39 | 12.78 | 12.24 | 12.65 | 839,169 | +0.59(+4.90%) |
Dec 20, 2007 | 12.38 | 12.46 | 11.67 | 12.06 | 301,865 | -0.20(-1.67%) |
Dec 19, 2007 | 12.47 | 12.51 | 12.25 | 12.27 | 228,590 | -0.24(-1.93%) |
Dec 18, 2007 | 12.13 | 12.51 | 11.40 | 12.51 | 384,453 | +0.58(+4.83%) |
Dec 17, 2007 | 12.41 | 12.51 | 11.93 | 11.93 | 279,677 | -0.60(-4.78%) |
Dec 14, 2007 | 13.01 | 13.05 | 12.31 | 12.53 | 255,572 | -0.73(-5.51%) |
Dec 13, 2007 | 13.22 | 13.37 | 12.82 | 13.26 | 261,050 | -0.07(-0.49%) |
Dec 12, 2007 | 13.45 | 13.68 | 13.20 | 13.32 | 134,634 | +0.09(+0.72%) |
Dec 11, 2007 | 13.66 | 13.85 | 13.00 | 13.23 | 285,840 | -0.43(-3.15%) |
Dec 10, 2007 | 13.38 | 13.87 | 13.20 | 13.66 | 108,063 | +0.26(+1.91%) |
Dec 07, 2007 | 13.68 | 13.68 | 13.22 | 13.41 | 122,973 | -0.26(-1.92%) |
Dec 06, 2007 | 13.12 | 13.67 | 13.06 | 13.67 | 401,026 | +0.54(+4.12%) |
Dec 05, 2007 | 13.07 | 13.14 | 12.75 | 13.13 | 758,498 | +0.23(+1.81%) |
Dec 04, 2007 | 12.85 | 13.01 | 12.59 | 12.89 | 233,110 | -0.10(-0.79%) |
Dec 03, 2007 | 12.96 | 13.23 | 12.92 | 13.00 | 259,598 | +0.01(+0.06%) |
Nov 30, 2007 | 13.19 | 13.49 | 12.73 | 12.99 | 1,002,429 | -0.19(-1.44%) |
Nov 29, 2007 | 13.43 | 13.49 | 13.02 | 13.18 | 375,551 | -0.20(-1.47%) |
Nov 28, 2007 | 13.08 | 13.58 | 13.08 | 13.38 | 546,617 | +0.29(+2.23%) |
Nov 27, 2007 | 12.95 | 13.14 | 12.89 | 13.08 | 205,306 | +0.12(+0.90%) |
Nov 26, 2007 | 13.13 | 13.54 | 12.86 | 12.97 | 432,938 | -0.18(-1.33%) |
Nov 23, 2007 | 13.05 | 13.32 | 12.95 | 13.14 | 192,158 | +0.23(+1.75%) |
Nov 21, 2007 | 13.23 | 13.27 | 12.79 | 12.92 | 760,690 | -0.33(-2.48%) |
Nov 20, 2007 | 13.24 | 13.54 | 12.83 | 13.24 | 737,817 | +0.04(+0.33%) |
Nov 19, 2007 | 12.77 | 13.32 | 12.73 | 13.20 | 570,586 | +0.26(+2.03%) |
Nov 16, 2007 | 13.07 | 13.15 | 12.75 | 12.94 | 480,741 | -0.13(-1.01%) |
Nov 15, 2007 | 13.22 | 13.47 | 12.76 | 13.07 | 402,669 | -0.07(-0.50%) |
Nov 14, 2007 | 14.33 | 14.52 | 12.89 | 13.13 | 937,645 | -1.07(-7.55%) |
Nov 13, 2007 | 13.31 | 14.36 | 13.31 | 14.21 | 207,361 | +1.07(+8.11%) |
Nov 12, 2007 | 13.05 | 13.64 | 13.03 | 13.14 | 165,450 | +0.10(+0.78%) |
Nov 09, 2007 | 12.96 | 13.64 | 12.75 | 13.04 | 251,600 | -0.08(-0.61%) |
Nov 08, 2007 | 13.02 | 13.27 | 12.78 | 13.12 | 332,134 | +0.26(+2.04%) |
Nov 07, 2007 | 13.40 | 13.40 | 12.76 | 12.86 | 630,027 | -0.71(-5.22%) |
Nov 06, 2007 | 12.97 | 13.77 | 12.89 | 13.57 | 253,380 | +0.58(+4.50%) |
Nov 05, 2007 | 12.80 | 13.08 | 12.67 | 12.98 | 227,220 | -0.12(-0.89%) |
Nov 02, 2007 | 12.83 | 13.13 | 12.32 | 13.10 | 348,158 | +0.31(+2.40%) |
Nov 01, 2007 | 13.74 | 13.85 | 12.73 | 12.79 | 592,363 | -1.20(-8.56%) |
Oct 31, 2007 | 13.89 | 14.17 | 13.69 | 13.99 | 196,952 | +0.05(+0.37%) |
Oct 30, 2007 | 14.13 | 14.27 | 13.78 | 13.94 | 225,440 | -0.23(-1.65%) |
Oct 29, 2007 | 14.60 | 14.65 | 13.88 | 14.17 | 153,261 | -0.39(-2.66%) |
Oct 26, 2007 | 14.08 | 14.95 | 13.94 | 14.56 | 145,865 | +0.65(+4.67%) |
Oct 25, 2007 | 14.00 | 14.46 | 13.51 | 13.91 | 155,726 | -0.06(-0.42%) |
Oct 24, 2007 | 14.32 | 14.32 | 13.30 | 13.97 | 244,889 | -0.41(-2.84%) |
Oct 23, 2007 | 13.87 | 14.42 | 13.62 | 14.38 | 205,580 | +0.71(+5.18%) |
Oct 22, 2007 | 13.44 | 13.83 | 13.28 | 13.67 | 423,762 | +0.11(+0.81%) |
Oct 19, 2007 | 14.75 | 14.88 | 13.53 | 13.56 | 423,351 | -1.19(-8.07%) |
Oct 18, 2007 | 14.80 | 14.80 | 14.60 | 14.75 | 147,234 | -0.07(-0.49%) |
Oct 17, 2007 | 15.30 | 15.33 | 14.34 | 14.82 | 419,379 | -0.37(-2.40%) |
Oct 16, 2007 | 14.95 | 15.55 | 14.92 | 15.19 | 371,716 | +0.22(+1.46%) |
Oct 15, 2007 | 15.51 | 15.62 | 14.82 | 14.97 | 318,164 | -0.57(-3.67%) |
Oct 12, 2007 | 15.16 | 15.70 | 15.13 | 15.54 | 95,736 | +0.35(+2.31%) |
Oct 11, 2007 | 15.33 | 15.86 | 14.87 | 15.19 | 139,838 | -0.20(-1.28%) |
Oct 10, 2007 | 15.46 | 15.62 | 15.28 | 15.38 | 148,056 | -0.07(-0.47%) |
Oct 09, 2007 | 15.30 | 15.54 | 15.24 | 15.46 | 119,568 | +0.15(+0.95%) |
Oct 08, 2007 | 15.33 | 15.57 | 14.95 | 15.31 | 252,148 | -0.12(-0.76%) |
Oct 05, 2007 | 15.44 | 15.71 | 15.38 | 15.43 | 193,528 | +0.05(+0.33%) |
Oct 04, 2007 | 15.11 | 15.41 | 15.11 | 15.38 | 183,118 | +0.31(+2.08%) |
Oct 03, 2007 | 15.62 | 15.66 | 14.95 | 15.06 | 251,600 | -0.71(-4.49%) |
Oct 02, 2007 | 15.30 | 15.81 | 15.30 | 15.77 | 267,214 | +0.50(+3.30%) |