Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.50 | 16.60 | 15.37 | 16.00 | 369,246 | +0.31(+1.94%) |
Dec 28, 2007 | 14.38 | 16.35 | 14.31 | 15.70 | 282,406 | +1.28(+8.86%) |
Dec 27, 2007 | 14.10 | 14.65 | 14.10 | 14.42 | 240,293 | +0.00(+0.00%) |
Dec 26, 2007 | 14.93 | 14.93 | 14.16 | 14.42 | 164,400 | -0.48(-3.20%) |
Dec 24, 2007 | 13.61 | 15.02 | 13.53 | 14.90 | 112,071 | +1.41(+10.47%) |
Dec 21, 2007 | 13.87 | 15.20 | 13.35 | 13.49 | 546,458 | +0.12(+0.93%) |
Dec 20, 2007 | 14.31 | 14.31 | 13.20 | 13.36 | 405,711 | -0.87(-6.10%) |
Dec 19, 2007 | 16.04 | 16.14 | 14.12 | 14.23 | 319,479 | -1.93(-11.92%) |
Dec 18, 2007 | 15.60 | 16.16 | 15.26 | 16.16 | 121,406 | +0.80(+5.22%) |
Dec 17, 2007 | 16.44 | 16.66 | 15.23 | 15.35 | 217,738 | -1.34(-8.05%) |
Dec 14, 2007 | 16.93 | 17.36 | 16.56 | 16.70 | 93,399 | -0.20(-1.19%) |
Dec 13, 2007 | 16.55 | 17.13 | 16.39 | 16.90 | 138,846 | +0.40(+2.43%) |
Dec 12, 2007 | 17.56 | 17.56 | 16.24 | 16.50 | 174,690 | -0.43(-2.53%) |
Dec 11, 2007 | 17.42 | 18.25 | 16.67 | 16.93 | 199,378 | -0.52(-2.95%) |
Dec 10, 2007 | 17.40 | 17.72 | 17.22 | 17.44 | 103,157 | +0.10(+0.55%) |
Dec 07, 2007 | 17.82 | 18.11 | 17.01 | 17.35 | 117,558 | -0.29(-1.62%) |
Dec 06, 2007 | 15.90 | 17.82 | 15.79 | 17.63 | 243,682 | +1.89(+11.99%) |
Dec 05, 2007 | 15.44 | 15.83 | 15.29 | 15.75 | 195,766 | +0.71(+4.69%) |
Dec 04, 2007 | 13.85 | 15.36 | 13.85 | 15.04 | 253,658 | +1.04(+7.43%) |
Dec 03, 2007 | 14.35 | 14.88 | 13.90 | 14.00 | 295,162 | -1.04(-6.91%) |
Nov 30, 2007 | 13.60 | 15.07 | 13.36 | 15.04 | 295,735 | +1.71(+12.80%) |
Nov 29, 2007 | 13.55 | 13.80 | 13.23 | 13.33 | 240,247 | -0.44(-3.19%) |
Nov 28, 2007 | 13.09 | 13.91 | 12.64 | 13.77 | 366,864 | +1.02(+8.00%) |
Nov 27, 2007 | 13.51 | 13.86 | 12.58 | 12.75 | 215,129 | -0.72(-5.31%) |
Nov 26, 2007 | 13.68 | 13.83 | 12.98 | 13.47 | 222,756 | -0.12(-0.91%) |
Nov 23, 2007 | 13.67 | 13.96 | 13.42 | 13.59 | 102,588 | +0.17(+1.28%) |
Nov 21, 2007 | 12.08 | 13.95 | 12.08 | 13.42 | 357,052 | +0.00(+0.00%) |
Nov 20, 2007 | 14.12 | 14.38 | 13.23 | 13.42 | 640,033 | -0.56(-4.02%) |
Nov 19, 2007 | 16.00 | 16.13 | 13.03 | 13.98 | 532,969 | -2.39(-14.62%) |
Nov 16, 2007 | 17.62 | 17.62 | 15.50 | 16.38 | 234,471 | -1.26(-7.14%) |
Nov 15, 2007 | 18.07 | 18.12 | 16.99 | 17.63 | 129,687 | -0.59(-3.24%) |
Nov 14, 2007 | 19.31 | 19.96 | 18.03 | 18.23 | 157,883 | -0.98(-5.11%) |
Nov 13, 2007 | 18.03 | 19.30 | 17.64 | 19.21 | 220,243 | +1.22(+6.79%) |
Nov 12, 2007 | 19.15 | 19.15 | 17.93 | 17.99 | 323,880 | -1.30(-6.73%) |
Nov 09, 2007 | 19.27 | 21.69 | 18.84 | 19.28 | 387,414 | -1.96(-9.25%) |
Nov 08, 2007 | 28.55 | 28.55 | 17.65 | 21.25 | 1,247,389 | -7.32(-25.61%) |
Nov 07, 2007 | 30.14 | 30.14 | 28.39 | 28.56 | 99,191 | -1.89(-6.20%) |
Nov 06, 2007 | 29.29 | 30.49 | 28.71 | 30.45 | 58,867 | +1.20(+4.11%) |
Nov 05, 2007 | 29.89 | 30.36 | 28.52 | 29.25 | 74,305 | -1.30(-4.25%) |
Nov 02, 2007 | 29.52 | 30.68 | 28.29 | 30.55 | 93,669 | +1.27(+4.33%) |
Nov 01, 2007 | 29.95 | 30.39 | 29.18 | 29.28 | 88,521 | -1.55(-5.04%) |
Oct 31, 2007 | 29.53 | 30.88 | 29.00 | 30.83 | 101,796 | +1.62(+5.55%) |
Oct 30, 2007 | 30.52 | 30.52 | 28.93 | 29.21 | 59,045 | -1.40(-4.58%) |
Oct 29, 2007 | 30.66 | 30.90 | 29.77 | 30.61 | 82,547 | -0.03(-0.09%) |
Oct 26, 2007 | 30.75 | 30.93 | 28.93 | 30.64 | 49,463 | +0.54(+1.81%) |
Oct 25, 2007 | 29.84 | 30.63 | 29.65 | 30.10 | 98,629 | +0.24(+0.80%) |
Oct 24, 2007 | 29.57 | 30.38 | 29.08 | 29.86 | 220,707 | -0.05(-0.16%) |
Oct 23, 2007 | 30.46 | 30.66 | 29.09 | 29.91 | 114,481 | -0.34(-1.13%) |
Oct 22, 2007 | 28.33 | 30.31 | 27.68 | 30.25 | 136,204 | +1.61(+5.63%) |
Oct 19, 2007 | 31.46 | 31.46 | 28.61 | 28.64 | 141,407 | -2.86(-9.08%) |
Oct 18, 2007 | 31.02 | 31.50 | 30.00 | 31.50 | 118,917 | +0.35(+1.13%) |
Oct 17, 2007 | 31.25 | 31.60 | 30.00 | 31.15 | 269,993 | -0.11(-0.37%) |
Oct 16, 2007 | 32.41 | 32.41 | 31.00 | 31.26 | 231,135 | -1.16(-3.59%) |
Oct 15, 2007 | 33.10 | 33.52 | 32.04 | 32.43 | 133,693 | -0.32(-0.99%) |
Oct 12, 2007 | 33.24 | 33.53 | 32.00 | 32.75 | 180,653 | -0.43(-1.29%) |
Oct 11, 2007 | 36.70 | 36.70 | 32.53 | 33.18 | 181,411 | -2.93(-8.11%) |
Oct 10, 2007 | 34.52 | 36.34 | 34.52 | 36.11 | 266,105 | +1.78(+5.19%) |
Oct 09, 2007 | 33.93 | 34.41 | 33.25 | 34.33 | 268,447 | +0.56(+1.65%) |
Oct 08, 2007 | 33.98 | 34.48 | 33.28 | 33.77 | 132,737 | -0.17(-0.51%) |
Oct 05, 2007 | 32.87 | 34.54 | 32.28 | 33.94 | 157,076 | +1.48(+4.55%) |
Oct 04, 2007 | 31.78 | 32.92 | 30.69 | 32.46 | 148,773 | +0.51(+1.61%) |
Oct 03, 2007 | 33.08 | 33.94 | 31.40 | 31.95 | 265,232 | -1.37(-4.12%) |
Oct 02, 2007 | 32.66 | 33.80 | 32.44 | 33.32 | 140,334 | +0.89(+2.73%) |