Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.38 | 12.41 | 12.24 | 12.27 | 655,476 | -0.09(-0.71%) |
Dec 28, 2007 | 12.35 | 12.39 | 12.29 | 12.36 | 1,235,193 | +0.00(+0.00%) |
Dec 27, 2007 | 12.21 | 12.44 | 12.17 | 12.36 | 1,012,042 | +0.14(+1.16%) |
Dec 26, 2007 | 12.39 | 12.43 | 12.05 | 12.22 | 1,442,156 | -0.22(-1.73%) |
Dec 24, 2007 | 12.52 | 12.56 | 12.43 | 12.43 | 236,945 | -0.07(-0.59%) |
Dec 21, 2007 | 12.51 | 12.58 | 12.50 | 12.51 | 1,304,441 | +0.02(+0.20%) |
Dec 20, 2007 | 12.54 | 12.88 | 12.40 | 12.48 | 2,178,583 | -0.02(-0.20%) |
Dec 19, 2007 | 12.37 | 12.71 | 12.36 | 12.51 | 9,362,901 | +0.27(+2.20%) |
Dec 18, 2007 | 13.15 | 13.15 | 12.17 | 12.24 | 15,772,099 | -1.07(-8.02%) |
Dec 17, 2007 | 13.46 | 13.63 | 13.30 | 13.31 | 481,215 | -0.30(-2.23%) |
Dec 14, 2007 | 13.57 | 13.75 | 13.49 | 13.61 | 451,221 | -0.11(-0.79%) |
Dec 13, 2007 | 13.66 | 13.78 | 13.55 | 13.72 | 1,131,937 | -0.06(-0.43%) |
Dec 12, 2007 | 13.73 | 13.91 | 13.70 | 13.78 | 482,634 | +0.10(+0.72%) |
Dec 11, 2007 | 13.82 | 14.00 | 13.62 | 13.68 | 430,800 | -0.07(-0.53%) |
Dec 10, 2007 | 13.82 | 13.92 | 13.64 | 13.75 | 381,579 | -0.06(-0.46%) |
Dec 07, 2007 | 13.74 | 13.95 | 13.57 | 13.81 | 378,294 | +0.11(+0.79%) |
Dec 06, 2007 | 13.61 | 13.89 | 13.58 | 13.71 | 728,785 | +0.09(+0.65%) |
Dec 05, 2007 | 13.76 | 13.94 | 13.52 | 13.62 | 443,398 | +0.08(+0.58%) |
Dec 04, 2007 | 13.87 | 14.03 | 13.53 | 13.54 | 517,671 | -0.48(-3.46%) |
Dec 03, 2007 | 14.03 | 14.17 | 13.85 | 14.03 | 281,979 | -0.06(-0.42%) |
Nov 30, 2007 | 14.66 | 14.66 | 14.01 | 14.08 | 454,876 | -0.34(-2.38%) |
Nov 29, 2007 | 14.57 | 14.75 | 14.39 | 14.43 | 250,142 | -0.21(-1.41%) |
Nov 28, 2007 | 14.45 | 14.66 | 14.30 | 14.63 | 223,151 | +0.37(+2.61%) |
Nov 27, 2007 | 13.99 | 14.31 | 13.98 | 14.26 | 225,247 | +0.29(+2.07%) |
Nov 26, 2007 | 14.28 | 14.29 | 13.93 | 13.97 | 208,492 | -0.32(-2.26%) |
Nov 23, 2007 | 14.22 | 14.36 | 13.98 | 14.29 | 159,841 | +0.16(+1.14%) |
Nov 21, 2007 | 14.20 | 14.26 | 13.94 | 14.13 | 333,824 | +0.07(+0.49%) |
Nov 20, 2007 | 13.93 | 14.20 | 13.84 | 14.06 | 417,112 | +0.10(+0.74%) |
Nov 19, 2007 | 14.04 | 14.06 | 13.76 | 13.96 | 330,261 | -0.23(-1.59%) |
Nov 16, 2007 | 14.23 | 14.28 | 13.87 | 14.19 | 303,514 | -0.01(-0.10%) |
Nov 15, 2007 | 14.11 | 14.25 | 13.88 | 14.20 | 394,086 | +0.02(+0.14%) |
Nov 14, 2007 | 14.28 | 14.28 | 14.08 | 14.18 | 351,747 | -0.03(-0.21%) |
Nov 13, 2007 | 14.31 | 14.44 | 14.08 | 14.21 | 442,454 | +0.00(+0.00%) |
Nov 12, 2007 | 13.96 | 14.41 | 13.83 | 14.21 | 434,620 | +0.27(+1.93%) |
Nov 09, 2007 | 14.35 | 14.68 | 13.84 | 13.94 | 773,866 | -0.64(-4.37%) |
Nov 08, 2007 | 14.85 | 14.85 | 14.42 | 14.58 | 558,824 | -0.27(-1.81%) |
Nov 07, 2007 | 14.87 | 15.04 | 14.51 | 14.85 | 288,590 | -0.26(-1.75%) |
Nov 06, 2007 | 14.90 | 15.16 | 14.70 | 15.11 | 340,334 | +0.23(+1.51%) |
Nov 05, 2007 | 15.27 | 15.27 | 14.74 | 14.89 | 471,324 | -0.56(-3.64%) |
Nov 02, 2007 | 15.35 | 15.53 | 14.98 | 15.45 | 418,650 | +0.26(+1.71%) |
Nov 01, 2007 | 15.87 | 16.05 | 15.07 | 15.19 | 495,849 | -0.87(-5.40%) |
Oct 31, 2007 | 15.91 | 16.18 | 15.63 | 16.06 | 281,193 | +0.24(+1.52%) |
Oct 30, 2007 | 15.81 | 15.96 | 15.69 | 15.82 | 215,793 | -0.03(-0.19%) |
Oct 29, 2007 | 15.88 | 16.04 | 15.68 | 15.85 | 235,548 | -0.07(-0.46%) |
Oct 26, 2007 | 15.88 | 15.92 | 15.60 | 15.92 | 126,375 | +0.26(+1.69%) |
Oct 25, 2007 | 15.79 | 15.93 | 15.51 | 15.66 | 222,620 | -0.15(-0.96%) |
Oct 24, 2007 | 15.90 | 16.02 | 15.37 | 15.81 | 341,192 | -0.24(-1.46%) |
Oct 23, 2007 | 16.23 | 16.23 | 15.68 | 16.04 | 271,629 | +0.00(+0.03%) |
Oct 22, 2007 | 15.71 | 16.15 | 15.65 | 16.04 | 198,961 | +0.23(+1.42%) |
Oct 19, 2007 | 15.99 | 16.03 | 15.73 | 15.81 | 332,578 | -0.17(-1.07%) |
Oct 18, 2007 | 16.03 | 16.23 | 15.85 | 15.98 | 170,553 | -0.08(-0.52%) |
Oct 17, 2007 | 16.20 | 16.29 | 15.95 | 16.07 | 381,562 | -0.00(-0.03%) |
Oct 16, 2007 | 16.11 | 16.17 | 16.04 | 16.07 | 263,863 | -0.01(-0.09%) |
Oct 15, 2007 | 16.15 | 16.23 | 15.98 | 16.09 | 594,837 | -0.08(-0.49%) |
Oct 12, 2007 | 15.99 | 16.28 | 15.87 | 16.16 | 256,934 | +0.23(+1.41%) |
Oct 11, 2007 | 16.12 | 16.12 | 15.85 | 15.94 | 382,823 | -0.03(-0.21%) |
Oct 10, 2007 | 15.71 | 16.01 | 15.62 | 15.97 | 282,196 | +0.28(+1.78%) |
Oct 09, 2007 | 15.94 | 16.08 | 15.63 | 15.69 | 506,884 | -0.19(-1.17%) |
Oct 08, 2007 | 15.77 | 15.98 | 15.48 | 15.88 | 296,908 | +0.05(+0.31%) |
Oct 05, 2007 | 15.98 | 16.05 | 15.75 | 15.83 | 506,404 | +0.05(+0.31%) |
Oct 04, 2007 | 16.03 | 16.33 | 15.74 | 15.78 | 423,808 | -0.15(-0.95%) |
Oct 03, 2007 | 16.11 | 16.32 | 15.89 | 15.93 | 371,087 | -0.20(-1.21%) |
Oct 02, 2007 | 16.08 | 16.34 | 16.03 | 16.13 | 275,972 | +0.11(+0.70%) |