Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.91 | 14.38 | 13.87 | 13.93 | 44,713 | -0.02(-0.16%) |
Dec 28, 2007 | 14.25 | 14.74 | 13.95 | 13.95 | 30,039 | -0.04(-0.32%) |
Dec 27, 2007 | 15.49 | 15.49 | 13.99 | 13.99 | 82,781 | -1.38(-8.98%) |
Dec 26, 2007 | 15.36 | 15.43 | 14.68 | 15.37 | 52,046 | +0.01(+0.05%) |
Dec 24, 2007 | 15.19 | 15.37 | 15.18 | 15.37 | 15,407 | +0.36(+2.40%) |
Dec 21, 2007 | 15.11 | 15.22 | 14.81 | 15.01 | 159,791 | +0.32(+2.20%) |
Dec 20, 2007 | 14.74 | 14.74 | 14.17 | 14.68 | 27,077 | +0.12(+0.82%) |
Dec 19, 2007 | 13.90 | 14.59 | 13.90 | 14.56 | 42,766 | +0.18(+1.25%) |
Dec 18, 2007 | 13.76 | 14.45 | 13.66 | 14.38 | 52,348 | +0.82(+6.08%) |
Dec 17, 2007 | 13.52 | 13.92 | 13.42 | 13.56 | 29,915 | -0.07(-0.49%) |
Dec 14, 2007 | 13.74 | 14.25 | 13.56 | 13.63 | 30,971 | -0.34(-2.42%) |
Dec 13, 2007 | 13.55 | 14.12 | 13.55 | 13.96 | 27,286 | +0.26(+1.92%) |
Dec 12, 2007 | 14.11 | 14.26 | 13.53 | 13.70 | 26,942 | +0.04(+0.33%) |
Dec 11, 2007 | 14.59 | 14.83 | 13.61 | 13.66 | 52,081 | -0.82(-5.70%) |
Dec 10, 2007 | 14.58 | 14.76 | 14.38 | 14.48 | 30,599 | -0.09(-0.62%) |
Dec 07, 2007 | 14.62 | 14.68 | 14.46 | 14.57 | 17,133 | -0.06(-0.41%) |
Dec 06, 2007 | 14.61 | 14.63 | 14.40 | 14.63 | 35,750 | +0.40(+2.79%) |
Dec 05, 2007 | 14.14 | 14.59 | 13.87 | 14.23 | 34,417 | +0.36(+2.60%) |
Dec 04, 2007 | 14.09 | 14.20 | 13.87 | 13.87 | 24,754 | -0.32(-2.27%) |
Dec 03, 2007 | 14.95 | 14.95 | 14.20 | 14.20 | 28,895 | -0.79(-5.30%) |
Nov 30, 2007 | 15.19 | 15.33 | 14.71 | 14.99 | 75,571 | -0.01(-0.05%) |
Nov 29, 2007 | 15.27 | 15.27 | 14.81 | 15.00 | 70,049 | -0.28(-1.82%) |
Nov 28, 2007 | 14.43 | 15.37 | 14.25 | 15.28 | 86,337 | +1.03(+7.27%) |
Nov 27, 2007 | 13.90 | 14.37 | 13.90 | 14.24 | 26,968 | +0.36(+2.59%) |
Nov 26, 2007 | 14.01 | 14.24 | 13.85 | 13.88 | 60,244 | -0.13(-0.96%) |
Nov 23, 2007 | 14.01 | 14.18 | 13.74 | 14.02 | 47,446 | +0.16(+1.19%) |
Nov 21, 2007 | 14.13 | 14.43 | 13.82 | 13.85 | 33,746 | -0.51(-3.55%) |
Nov 20, 2007 | 14.41 | 14.41 | 13.93 | 14.36 | 33,601 | -0.08(-0.57%) |
Nov 19, 2007 | 13.93 | 14.59 | 13.69 | 14.44 | 63,666 | +0.33(+2.34%) |
Nov 16, 2007 | 14.47 | 14.47 | 13.93 | 14.11 | 31,718 | -0.31(-2.18%) |
Nov 15, 2007 | 14.83 | 14.83 | 14.02 | 14.43 | 34,853 | -0.50(-3.37%) |
Nov 14, 2007 | 14.92 | 15.37 | 14.73 | 14.93 | 56,832 | +0.01(+0.05%) |
Nov 13, 2007 | 14.17 | 14.93 | 13.87 | 14.92 | 46,507 | +0.76(+5.35%) |
Nov 12, 2007 | 13.92 | 14.21 | 13.72 | 14.17 | 37,595 | +0.29(+2.05%) |
Nov 09, 2007 | 13.85 | 13.91 | 13.71 | 13.88 | 47,503 | -0.21(-1.49%) |
Nov 08, 2007 | 13.91 | 14.31 | 13.91 | 14.09 | 44,767 | +0.33(+2.40%) |
Nov 07, 2007 | 14.18 | 14.53 | 13.66 | 13.76 | 49,791 | -0.67(-4.63%) |
Nov 06, 2007 | 13.92 | 14.45 | 13.91 | 14.43 | 54,424 | +0.44(+3.16%) |
Nov 05, 2007 | 14.00 | 14.35 | 13.89 | 13.99 | 41,970 | -0.15(-1.06%) |
Nov 02, 2007 | 14.05 | 14.44 | 13.88 | 14.14 | 40,722 | +0.32(+2.28%) |
Nov 01, 2007 | 14.68 | 14.68 | 13.81 | 13.82 | 72,534 | -1.13(-7.57%) |
Oct 31, 2007 | 14.91 | 15.00 | 14.63 | 14.95 | 26,618 | +0.16(+1.06%) |
Oct 30, 2007 | 15.36 | 15.44 | 14.49 | 14.80 | 45,599 | -0.62(-4.04%) |
Oct 29, 2007 | 15.81 | 15.84 | 15.00 | 15.42 | 17,085 | -0.22(-1.44%) |
Oct 26, 2007 | 15.48 | 16.20 | 15.30 | 15.64 | 19,415 | +0.48(+3.17%) |
Oct 25, 2007 | 14.62 | 15.55 | 14.62 | 15.16 | 25,189 | +0.54(+3.69%) |
Oct 24, 2007 | 15.19 | 15.22 | 14.62 | 14.62 | 23,545 | -0.70(-4.60%) |
Oct 23, 2007 | 15.49 | 15.49 | 14.83 | 15.33 | 17,973 | +0.02(+0.15%) |
Oct 22, 2007 | 14.62 | 15.49 | 14.62 | 15.31 | 18,936 | +0.79(+5.48%) |
Oct 19, 2007 | 15.62 | 15.62 | 14.36 | 14.51 | 37,969 | -1.10(-7.06%) |
Oct 18, 2007 | 15.41 | 15.61 | 15.15 | 15.61 | 16,075 | +0.11(+0.73%) |
Oct 17, 2007 | 15.40 | 15.68 | 15.00 | 15.50 | 19,744 | +0.28(+1.82%) |
Oct 16, 2007 | 15.13 | 15.63 | 15.07 | 15.22 | 22,672 | +0.07(+0.45%) |
Oct 15, 2007 | 15.82 | 15.82 | 15.00 | 15.16 | 27,186 | -0.70(-4.44%) |
Oct 12, 2007 | 16.16 | 16.20 | 15.72 | 15.86 | 10,971 | -0.31(-1.90%) |
Oct 11, 2007 | 16.18 | 16.46 | 15.57 | 16.17 | 26,872 | +0.07(+0.42%) |
Oct 10, 2007 | 16.17 | 16.37 | 15.72 | 16.10 | 16,641 | -0.07(-0.45%) |
Oct 09, 2007 | 16.09 | 16.24 | 15.72 | 16.17 | 14,487 | +0.13(+0.78%) |
Oct 08, 2007 | 15.98 | 16.17 | 15.94 | 16.05 | 20,957 | +0.00(+0.00%) |
Oct 05, 2007 | 15.94 | 16.20 | 15.76 | 16.05 | 30,664 | +0.31(+2.00%) |
Oct 04, 2007 | 16.09 | 16.20 | 15.46 | 15.73 | 31,622 | -0.26(-1.59%) |
Oct 03, 2007 | 16.56 | 16.80 | 15.99 | 15.99 | 28,907 | -0.70(-4.18%) |
Oct 02, 2007 | 16.64 | 16.76 | 16.56 | 16.68 | 18,616 | +0.10(+0.59%) |