Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.55 | 12.55 | 11.64 | 11.81 | 548,747 | -0.74(-5.87%) |
Dec 28, 2007 | 13.15 | 13.24 | 12.48 | 12.55 | 302,039 | -0.25(-1.94%) |
Dec 27, 2007 | 13.26 | 13.43 | 12.76 | 12.80 | 251,528 | -0.44(-3.32%) |
Dec 26, 2007 | 12.78 | 13.56 | 12.41 | 13.24 | 469,366 | +0.45(+3.55%) |
Dec 24, 2007 | 13.40 | 13.40 | 12.56 | 12.78 | 133,161 | -0.15(-1.15%) |
Dec 21, 2007 | 13.47 | 13.47 | 12.76 | 12.93 | 378,982 | -0.11(-0.82%) |
Dec 20, 2007 | 12.76 | 13.17 | 12.19 | 13.04 | 250,781 | +0.45(+3.61%) |
Dec 19, 2007 | 12.63 | 12.63 | 12.06 | 12.58 | 179,308 | +0.32(+2.60%) |
Dec 18, 2007 | 12.17 | 12.74 | 12.05 | 12.26 | 217,860 | +0.09(+0.76%) |
Dec 17, 2007 | 12.60 | 12.77 | 12.16 | 12.17 | 284,416 | -0.55(-4.35%) |
Dec 14, 2007 | 12.60 | 13.32 | 12.27 | 12.73 | 273,150 | -0.10(-0.77%) |
Dec 13, 2007 | 13.24 | 13.29 | 12.39 | 12.82 | 272,666 | -0.52(-3.88%) |
Dec 12, 2007 | 14.19 | 14.64 | 12.86 | 13.34 | 879,334 | -0.63(-4.52%) |
Dec 11, 2007 | 12.05 | 14.22 | 11.70 | 13.97 | 2,075,969 | +1.89(+15.67%) |
Dec 10, 2007 | 11.56 | 12.11 | 11.56 | 12.08 | 357,884 | +0.52(+4.54%) |
Dec 07, 2007 | 12.02 | 12.14 | 11.44 | 11.56 | 708,431 | -0.38(-3.21%) |
Dec 06, 2007 | 11.10 | 12.07 | 11.10 | 11.94 | 371,336 | +0.57(+4.99%) |
Dec 05, 2007 | 11.16 | 11.49 | 11.10 | 11.37 | 260,298 | +0.36(+3.28%) |
Dec 04, 2007 | 11.08 | 11.27 | 10.88 | 11.01 | 213,431 | -0.13(-1.15%) |
Dec 03, 2007 | 11.24 | 11.35 | 10.85 | 11.14 | 730,108 | -0.54(-4.61%) |
Nov 30, 2007 | 12.01 | 12.01 | 11.61 | 11.68 | 221,920 | +0.15(+1.29%) |
Nov 29, 2007 | 11.61 | 11.92 | 11.48 | 11.53 | 319,765 | -0.13(-1.09%) |
Nov 28, 2007 | 11.19 | 11.80 | 11.10 | 11.65 | 462,661 | +0.60(+5.45%) |
Nov 27, 2007 | 11.14 | 11.32 | 10.82 | 11.05 | 344,899 | -0.03(-0.26%) |
Nov 26, 2007 | 11.17 | 11.46 | 10.81 | 11.08 | 388,082 | -0.12(-1.08%) |
Nov 23, 2007 | 10.66 | 11.50 | 10.66 | 11.20 | 247,856 | +0.63(+5.97%) |
Nov 21, 2007 | 11.17 | 11.17 | 10.49 | 10.57 | 516,270 | -0.84(-7.33%) |
Nov 20, 2007 | 12.41 | 12.41 | 11.01 | 11.41 | 681,885 | -0.95(-7.69%) |
Nov 19, 2007 | 12.59 | 12.76 | 12.23 | 12.36 | 245,819 | -0.41(-3.22%) |
Nov 16, 2007 | 12.92 | 12.98 | 12.41 | 12.77 | 328,205 | -0.11(-0.83%) |
Nov 15, 2007 | 12.73 | 13.39 | 12.68 | 12.87 | 370,316 | -0.60(-4.42%) |
Nov 14, 2007 | 13.19 | 13.48 | 13.12 | 13.47 | 400,609 | +0.38(+2.87%) |
Nov 13, 2007 | 12.19 | 13.42 | 12.14 | 13.09 | 737,877 | +1.02(+8.46%) |
Nov 12, 2007 | 13.14 | 13.26 | 11.82 | 12.07 | 781,289 | -0.94(-7.24%) |
Nov 09, 2007 | 13.12 | 13.84 | 13.01 | 13.02 | 467,365 | -0.53(-3.92%) |
Nov 08, 2007 | 14.09 | 14.11 | 12.97 | 13.55 | 793,487 | -0.40(-2.90%) |
Nov 07, 2007 | 15.20 | 15.58 | 13.75 | 13.95 | 1,333,692 | -1.58(-10.18%) |
Nov 06, 2007 | 15.07 | 15.63 | 14.92 | 15.53 | 434,779 | +0.40(+2.67%) |
Nov 05, 2007 | 15.11 | 15.68 | 14.62 | 15.13 | 444,952 | -0.68(-4.30%) |
Nov 02, 2007 | 16.01 | 16.14 | 15.60 | 15.81 | 449,439 | +0.01(+0.09%) |
Nov 01, 2007 | 16.31 | 16.31 | 15.41 | 15.80 | 377,230 | -0.48(-2.96%) |
Oct 31, 2007 | 15.75 | 16.31 | 15.61 | 16.28 | 407,617 | +0.52(+3.33%) |
Oct 30, 2007 | 16.28 | 16.55 | 15.67 | 15.75 | 423,581 | -0.57(-3.52%) |
Oct 29, 2007 | 15.79 | 16.82 | 15.78 | 16.33 | 601,972 | +0.47(+2.95%) |
Oct 26, 2007 | 15.33 | 15.98 | 15.33 | 15.86 | 484,811 | +0.69(+4.58%) |
Oct 25, 2007 | 15.29 | 15.81 | 15.06 | 15.16 | 377,494 | -0.11(-0.74%) |
Oct 24, 2007 | 15.47 | 15.73 | 14.89 | 15.28 | 413,727 | -0.39(-2.49%) |
Oct 23, 2007 | 16.20 | 16.38 | 15.63 | 15.67 | 578,793 | -0.36(-2.26%) |
Oct 22, 2007 | 15.60 | 16.18 | 14.74 | 16.03 | 628,689 | +0.15(+0.94%) |
Oct 19, 2007 | 16.31 | 16.52 | 15.74 | 15.88 | 544,019 | -0.37(-2.27%) |
Oct 18, 2007 | 16.01 | 16.34 | 15.89 | 16.25 | 342,922 | +0.10(+0.61%) |
Oct 17, 2007 | 16.33 | 16.87 | 15.95 | 16.15 | 499,601 | -0.15(-0.91%) |
Oct 16, 2007 | 16.88 | 17.01 | 16.04 | 16.30 | 594,991 | -0.58(-3.44%) |
Oct 15, 2007 | 16.94 | 17.37 | 16.66 | 16.88 | 1,505,567 | +0.63(+3.88%) |
Oct 12, 2007 | 15.43 | 16.52 | 15.43 | 16.25 | 967,876 | +0.78(+5.04%) |
Oct 11, 2007 | 16.51 | 16.81 | 15.20 | 15.47 | 2,322,375 | -0.75(-4.63%) |
Oct 10, 2007 | 13.34 | 16.31 | 13.34 | 16.22 | 3,641,274 | +2.75(+20.42%) |
Oct 09, 2007 | 13.53 | 13.74 | 13.35 | 13.47 | 365,294 | -0.01(-0.05%) |
Oct 08, 2007 | 13.58 | 13.86 | 13.36 | 13.48 | 292,799 | -0.10(-0.73%) |
Oct 05, 2007 | 13.65 | 13.97 | 13.54 | 13.58 | 402,265 | +0.06(+0.42%) |
Oct 04, 2007 | 13.75 | 13.90 | 13.49 | 13.52 | 268,264 | -0.21(-1.50%) |
Oct 03, 2007 | 14.04 | 14.18 | 13.63 | 13.72 | 397,966 | -0.40(-2.81%) |
Oct 02, 2007 | 14.00 | 14.44 | 13.99 | 14.12 | 635,049 | +0.19(+1.37%) |