Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.21 | 14.60 | 14.10 | 14.24 | 183,647 | -0.13(-0.91%) |
Dec 28, 2007 | 14.99 | 15.24 | 14.35 | 14.38 | 148,202 | -0.37(-2.50%) |
Dec 27, 2007 | 15.57 | 15.57 | 14.74 | 14.74 | 139,700 | -0.86(-5.52%) |
Dec 26, 2007 | 15.31 | 15.61 | 15.29 | 15.61 | 139,400 | +0.08(+0.52%) |
Dec 24, 2007 | 15.61 | 15.61 | 15.44 | 15.52 | 107,307 | -0.03(-0.20%) |
Dec 21, 2007 | 15.59 | 15.61 | 15.44 | 15.56 | 618,092 | +0.09(+0.57%) |
Dec 20, 2007 | 15.49 | 15.49 | 14.89 | 15.47 | 136,022 | +0.17(+1.10%) |
Dec 19, 2007 | 15.18 | 15.37 | 14.99 | 15.30 | 163,984 | +0.09(+0.62%) |
Dec 18, 2007 | 14.73 | 15.36 | 14.49 | 15.21 | 212,415 | +0.74(+5.14%) |
Dec 17, 2007 | 14.91 | 14.91 | 14.25 | 14.46 | 142,335 | +0.03(+0.22%) |
Dec 14, 2007 | 14.63 | 14.95 | 14.33 | 14.43 | 148,892 | -0.43(-2.90%) |
Dec 13, 2007 | 14.73 | 14.90 | 14.41 | 14.86 | 170,861 | -0.03(-0.17%) |
Dec 12, 2007 | 15.11 | 15.46 | 14.54 | 14.89 | 152,524 | +0.22(+1.53%) |
Dec 11, 2007 | 15.57 | 15.57 | 14.63 | 14.66 | 205,722 | -0.87(-5.59%) |
Dec 10, 2007 | 15.48 | 15.57 | 15.21 | 15.53 | 109,453 | +0.10(+0.65%) |
Dec 07, 2007 | 15.56 | 15.57 | 15.27 | 15.43 | 135,649 | -0.11(-0.72%) |
Dec 06, 2007 | 15.18 | 15.59 | 15.16 | 15.54 | 254,620 | +0.31(+2.01%) |
Dec 05, 2007 | 15.03 | 15.26 | 14.69 | 15.24 | 164,902 | +0.54(+3.70%) |
Dec 04, 2007 | 14.74 | 15.03 | 14.41 | 14.69 | 140,543 | -0.26(-1.75%) |
Dec 03, 2007 | 15.52 | 15.53 | 14.94 | 14.96 | 208,740 | -0.61(-3.89%) |
Nov 30, 2007 | 15.36 | 15.56 | 15.16 | 15.56 | 423,005 | +0.37(+2.42%) |
Nov 29, 2007 | 15.39 | 15.41 | 15.10 | 15.19 | 212,237 | -0.22(-1.46%) |
Nov 28, 2007 | 14.51 | 15.52 | 14.51 | 15.42 | 293,809 | +0.79(+5.42%) |
Nov 27, 2007 | 14.16 | 14.76 | 14.16 | 14.63 | 160,534 | +0.54(+3.86%) |
Nov 26, 2007 | 14.99 | 15.05 | 14.05 | 14.08 | 167,041 | -0.95(-6.31%) |
Nov 23, 2007 | 14.83 | 15.31 | 14.83 | 15.03 | 82,286 | +0.42(+2.86%) |
Nov 21, 2007 | 14.46 | 15.09 | 14.38 | 14.61 | 302,358 | +0.01(+0.08%) |
Nov 20, 2007 | 14.50 | 14.71 | 13.90 | 14.60 | 199,633 | +0.19(+1.30%) |
Nov 19, 2007 | 14.81 | 14.81 | 14.31 | 14.41 | 190,881 | -0.57(-3.79%) |
Nov 16, 2007 | 15.11 | 15.29 | 14.55 | 14.98 | 358,805 | -0.07(-0.46%) |
Nov 15, 2007 | 15.36 | 15.39 | 14.79 | 15.05 | 116,754 | -0.35(-2.27%) |
Nov 14, 2007 | 15.51 | 15.57 | 15.18 | 15.40 | 194,630 | -0.16(-1.00%) |
Nov 13, 2007 | 15.19 | 15.60 | 14.96 | 15.56 | 257,974 | +0.51(+3.40%) |
Nov 12, 2007 | 14.63 | 15.29 | 14.52 | 15.04 | 278,944 | +0.37(+2.55%) |
Nov 09, 2007 | 14.40 | 14.90 | 14.21 | 14.67 | 203,977 | +0.04(+0.30%) |
Nov 08, 2007 | 13.91 | 14.67 | 13.60 | 14.63 | 338,790 | +0.86(+6.26%) |
Nov 07, 2007 | 14.40 | 14.64 | 13.74 | 13.76 | 223,045 | -0.87(-5.97%) |
Nov 06, 2007 | 14.07 | 14.68 | 13.73 | 14.64 | 212,865 | +0.62(+4.45%) |
Nov 05, 2007 | 13.95 | 14.24 | 13.74 | 14.01 | 236,952 | -0.18(-1.28%) |
Nov 02, 2007 | 14.45 | 14.45 | 13.93 | 14.20 | 141,517 | -0.03(-0.18%) |
Nov 01, 2007 | 15.14 | 15.31 | 14.11 | 14.22 | 320,342 | -1.18(-7.66%) |
Oct 31, 2007 | 15.06 | 15.42 | 14.73 | 15.40 | 218,606 | +0.36(+2.37%) |
Oct 30, 2007 | 14.83 | 15.23 | 14.83 | 15.04 | 199,905 | +0.14(+0.92%) |
Oct 29, 2007 | 14.92 | 15.16 | 14.64 | 14.91 | 197,481 | -0.02(-0.17%) |
Oct 26, 2007 | 14.45 | 15.09 | 14.45 | 14.93 | 380,052 | +0.52(+3.59%) |
Oct 25, 2007 | 13.93 | 14.78 | 13.93 | 14.41 | 405,847 | +0.47(+3.40%) |
Oct 24, 2007 | 13.65 | 14.10 | 13.14 | 13.94 | 266,944 | +0.14(+1.00%) |
Oct 23, 2007 | 13.63 | 14.02 | 13.42 | 13.80 | 201,949 | +0.52(+3.90%) |
Oct 22, 2007 | 12.87 | 13.44 | 12.85 | 13.28 | 178,137 | +0.35(+2.70%) |
Oct 19, 2007 | 13.70 | 13.70 | 12.87 | 12.93 | 234,249 | -0.74(-5.39%) |
Oct 18, 2007 | 13.55 | 13.67 | 13.38 | 13.67 | 94,956 | +0.01(+0.09%) |
Oct 17, 2007 | 13.85 | 14.03 | 13.31 | 13.66 | 190,902 | -0.03(-0.23%) |
Oct 16, 2007 | 13.95 | 14.11 | 13.61 | 13.69 | 167,291 | -0.30(-2.14%) |
Oct 15, 2007 | 14.56 | 14.56 | 13.81 | 13.99 | 172,989 | -0.60(-4.11%) |
Oct 12, 2007 | 14.70 | 14.91 | 14.54 | 14.59 | 89,815 | -0.12(-0.81%) |
Oct 11, 2007 | 14.89 | 14.93 | 14.56 | 14.71 | 171,281 | -0.09(-0.59%) |
Oct 10, 2007 | 14.84 | 14.84 | 14.70 | 14.79 | 113,513 | -0.04(-0.29%) |
Oct 09, 2007 | 14.66 | 14.92 | 14.45 | 14.84 | 147,896 | +0.24(+1.62%) |
Oct 08, 2007 | 14.73 | 14.73 | 14.42 | 14.60 | 134,822 | -0.19(-1.31%) |
Oct 05, 2007 | 14.42 | 14.88 | 14.23 | 14.79 | 168,020 | +0.54(+3.77%) |
Oct 04, 2007 | 14.29 | 14.40 | 14.15 | 14.26 | 87,654 | +0.04(+0.26%) |
Oct 03, 2007 | 14.36 | 14.46 | 14.06 | 14.22 | 156,530 | -0.25(-1.73%) |
Oct 02, 2007 | 14.57 | 14.60 | 14.26 | 14.47 | 127,620 | -0.06(-0.39%) |