Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.06 | 16.74 | 15.37 | 16.01 | 122,224 | -0.22(-1.36%) |
Dec 28, 2007 | 16.98 | 16.98 | 16.14 | 16.23 | 72,705 | -0.43(-2.60%) |
Dec 27, 2007 | 17.23 | 17.23 | 16.20 | 16.67 | 123,849 | -0.58(-3.37%) |
Dec 26, 2007 | 16.38 | 17.51 | 16.38 | 17.25 | 108,361 | +0.64(+3.83%) |
Dec 24, 2007 | 16.33 | 17.02 | 16.33 | 16.61 | 78,015 | +0.42(+2.56%) |
Dec 21, 2007 | 15.82 | 16.45 | 15.42 | 16.20 | 286,923 | +0.72(+4.65%) |
Dec 20, 2007 | 14.60 | 15.48 | 14.19 | 15.48 | 122,007 | +1.01(+6.95%) |
Dec 19, 2007 | 14.77 | 14.77 | 13.92 | 14.47 | 80,615 | -0.30(-2.00%) |
Dec 18, 2007 | 14.21 | 14.77 | 13.45 | 14.77 | 149,637 | +0.65(+4.57%) |
Dec 17, 2007 | 14.30 | 14.40 | 14.12 | 14.12 | 106,295 | -0.18(-1.29%) |
Dec 14, 2007 | 14.40 | 14.66 | 14.30 | 14.30 | 81,374 | -0.26(-1.77%) |
Dec 13, 2007 | 14.35 | 14.66 | 14.30 | 14.56 | 60,786 | +0.03(+0.19%) |
Dec 12, 2007 | 14.74 | 14.85 | 14.30 | 14.54 | 106,767 | +0.18(+1.22%) |
Dec 11, 2007 | 14.69 | 14.82 | 14.02 | 14.36 | 135,009 | -0.38(-2.57%) |
Dec 10, 2007 | 14.68 | 14.80 | 14.42 | 14.74 | 77,040 | +0.06(+0.44%) |
Dec 07, 2007 | 14.75 | 14.83 | 14.27 | 14.67 | 77,906 | -0.06(-0.44%) |
Dec 06, 2007 | 14.03 | 14.75 | 13.94 | 14.74 | 98,277 | +0.71(+5.07%) |
Dec 05, 2007 | 13.84 | 14.11 | 13.49 | 14.03 | 82,457 | +0.42(+3.12%) |
Dec 04, 2007 | 14.19 | 14.19 | 13.42 | 13.60 | 152,780 | -0.67(-4.72%) |
Dec 03, 2007 | 14.85 | 14.95 | 14.26 | 14.28 | 132,219 | -0.81(-5.38%) |
Nov 30, 2007 | 15.62 | 15.66 | 14.38 | 15.09 | 196,446 | -0.25(-1.62%) |
Nov 29, 2007 | 15.15 | 15.68 | 15.07 | 15.34 | 154,405 | +0.25(+1.65%) |
Nov 28, 2007 | 14.23 | 15.09 | 14.23 | 15.09 | 155,380 | +0.86(+6.03%) |
Nov 27, 2007 | 14.32 | 14.58 | 13.93 | 14.23 | 239,355 | +0.26(+1.85%) |
Nov 26, 2007 | 13.92 | 14.32 | 13.70 | 13.97 | 198,505 | +0.27(+1.95%) |
Nov 23, 2007 | 13.20 | 13.96 | 13.11 | 13.71 | 85,383 | +0.76(+5.84%) |
Nov 21, 2007 | 12.64 | 13.41 | 12.57 | 12.95 | 145,195 | +0.08(+0.65%) |
Nov 20, 2007 | 12.74 | 13.02 | 12.34 | 12.87 | 144,545 | +0.06(+0.43%) |
Nov 19, 2007 | 13.27 | 13.32 | 12.51 | 12.81 | 118,649 | -0.64(-4.74%) |
Nov 16, 2007 | 13.86 | 14.28 | 13.17 | 13.45 | 143,461 | -0.38(-2.74%) |
Nov 15, 2007 | 14.00 | 14.54 | 13.53 | 13.82 | 88,200 | -0.17(-1.19%) |
Nov 14, 2007 | 14.31 | 14.69 | 13.97 | 13.99 | 100,553 | -0.31(-2.19%) |
Nov 13, 2007 | 14.00 | 14.59 | 13.78 | 14.30 | 238,055 | +0.66(+4.80%) |
Nov 12, 2007 | 13.31 | 14.24 | 13.28 | 13.65 | 210,749 | +0.38(+2.85%) |
Nov 09, 2007 | 13.22 | 13.99 | 12.92 | 13.27 | 271,395 | -0.10(-0.76%) |
Nov 08, 2007 | 12.78 | 13.66 | 12.78 | 13.37 | 262,434 | +0.60(+4.70%) |
Nov 07, 2007 | 14.17 | 14.58 | 12.65 | 12.77 | 423,016 | -1.93(-13.12%) |
Nov 06, 2007 | 13.98 | 14.94 | 13.77 | 14.70 | 197,313 | +0.74(+5.29%) |
Nov 05, 2007 | 14.38 | 14.44 | 13.68 | 13.96 | 266,119 | -0.45(-3.14%) |
Nov 02, 2007 | 14.49 | 14.75 | 13.83 | 14.42 | 225,052 | +0.11(+0.77%) |
Nov 01, 2007 | 15.97 | 16.15 | 14.24 | 14.30 | 291,474 | -2.09(-12.77%) |
Oct 31, 2007 | 15.96 | 16.48 | 15.92 | 16.40 | 148,554 | +0.47(+2.95%) |
Oct 30, 2007 | 16.24 | 16.28 | 15.64 | 15.93 | 157,764 | -0.35(-2.15%) |
Oct 29, 2007 | 15.78 | 16.38 | 15.70 | 16.28 | 150,396 | +0.53(+3.34%) |
Oct 26, 2007 | 15.86 | 16.05 | 15.24 | 15.75 | 88,092 | +0.02(+0.12%) |
Oct 25, 2007 | 15.21 | 15.87 | 14.92 | 15.74 | 168,491 | +0.47(+3.08%) |
Oct 24, 2007 | 15.86 | 16.02 | 14.94 | 15.26 | 244,664 | -0.85(-5.27%) |
Oct 23, 2007 | 15.46 | 16.23 | 15.46 | 16.11 | 168,491 | +0.94(+6.20%) |
Oct 22, 2007 | 15.24 | 15.65 | 14.77 | 15.17 | 145,195 | -0.45(-2.89%) |
Oct 19, 2007 | 16.59 | 16.59 | 15.48 | 15.62 | 174,234 | -0.97(-5.84%) |
Oct 18, 2007 | 15.92 | 16.64 | 15.52 | 16.59 | 152,996 | +0.61(+3.81%) |
Oct 17, 2007 | 16.41 | 16.83 | 15.87 | 15.98 | 119,515 | -0.38(-2.31%) |
Oct 16, 2007 | 16.40 | 16.70 | 16.21 | 16.36 | 131,109 | +0.03(+0.17%) |
Oct 15, 2007 | 17.09 | 17.09 | 15.91 | 16.34 | 241,522 | -0.78(-4.58%) |
Oct 12, 2007 | 17.68 | 17.79 | 17.11 | 17.12 | 118,539 | -0.60(-3.39%) |
Oct 11, 2007 | 18.58 | 18.58 | 17.40 | 17.72 | 143,678 | -0.83(-4.48%) |
Oct 10, 2007 | 18.62 | 18.65 | 18.28 | 18.55 | 218,334 | -0.17(-0.89%) |
Oct 09, 2007 | 18.31 | 18.73 | 18.22 | 18.72 | 217,251 | +0.32(+1.76%) |
Oct 08, 2007 | 18.27 | 18.45 | 18.02 | 18.39 | 136,635 | +0.18(+1.01%) |
Oct 05, 2007 | 17.77 | 18.31 | 17.65 | 18.21 | 355,619 | +0.54(+3.03%) |
Oct 04, 2007 | 17.51 | 17.81 | 17.45 | 17.67 | 161,665 | +0.14(+0.79%) |
Oct 03, 2007 | 17.51 | 17.77 | 17.37 | 17.54 | 183,336 | -0.14(-0.78%) |
Oct 02, 2007 | 18.15 | 18.24 | 17.54 | 17.67 | 101,419 | -0.41(-2.25%) |