Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.90 | 15.97 | 15.66 | 15.93 | 1,903,942 | +0.00(+0.00%) |
Dec 28, 2007 | 15.77 | 15.95 | 15.49 | 15.93 | 393,998 | +0.07(+0.41%) |
Dec 27, 2007 | 15.58 | 15.87 | 15.45 | 15.87 | 234,783 | +0.28(+1.80%) |
Dec 26, 2007 | 15.40 | 15.59 | 15.17 | 15.58 | 120,564 | -0.07(-0.44%) |
Dec 24, 2007 | 14.06 | 15.65 | 13.87 | 15.65 | 120,564 | +1.44(+10.12%) |
Dec 21, 2007 | 13.47 | 14.21 | 13.04 | 14.21 | 108,739 | +0.95(+7.19%) |
Dec 20, 2007 | 13.40 | 13.67 | 12.91 | 13.26 | 80,184 | -0.01(-0.10%) |
Dec 19, 2007 | 12.98 | 13.29 | 12.98 | 13.28 | 747,905 | +0.21(+1.62%) |
Dec 18, 2007 | 13.21 | 13.21 | 12.93 | 13.06 | 158,349 | -0.16(-1.21%) |
Dec 17, 2007 | 13.40 | 13.40 | 12.99 | 13.22 | 88,548 | -0.09(-0.70%) |
Dec 14, 2007 | 13.20 | 13.44 | 13.00 | 13.32 | 164,118 | +0.02(+0.13%) |
Dec 13, 2007 | 13.07 | 13.30 | 13.00 | 13.30 | 60,570 | +0.01(+0.05%) |
Dec 12, 2007 | 13.73 | 13.73 | 12.90 | 13.29 | 118,545 | -0.16(-1.21%) |
Dec 11, 2007 | 13.45 | 13.73 | 13.30 | 13.46 | 66,339 | +0.07(+0.54%) |
Dec 10, 2007 | 13.63 | 13.63 | 13.19 | 13.38 | 83,933 | -0.30(-2.20%) |
Dec 07, 2007 | 13.78 | 13.78 | 13.57 | 13.68 | 44,418 | -0.01(-0.08%) |
Dec 06, 2007 | 13.70 | 13.71 | 13.60 | 13.69 | 33,458 | +0.08(+0.61%) |
Dec 05, 2007 | 13.59 | 13.63 | 13.54 | 13.61 | 39,515 | +0.09(+0.67%) |
Dec 04, 2007 | 13.89 | 13.96 | 13.49 | 13.52 | 69,512 | -0.42(-2.98%) |
Dec 03, 2007 | 14.05 | 14.13 | 13.93 | 13.94 | 45,572 | -0.18(-1.30%) |
Nov 30, 2007 | 13.92 | 14.18 | 13.83 | 14.12 | 152,292 | +0.17(+1.22%) |
Nov 29, 2007 | 13.87 | 14.08 | 13.79 | 13.95 | 612,053 | +0.10(+0.75%) |
Nov 28, 2007 | 13.87 | 13.87 | 13.58 | 13.85 | 108,739 | -0.07(-0.47%) |
Nov 27, 2007 | 14.03 | 14.03 | 13.70 | 13.91 | 91,433 | -0.12(-0.87%) |
Nov 26, 2007 | 14.14 | 14.14 | 13.82 | 14.03 | 54,225 | -0.02(-0.17%) |
Nov 23, 2007 | 13.87 | 14.06 | 13.85 | 14.06 | 45,860 | +0.27(+1.96%) |
Nov 21, 2007 | 13.57 | 13.79 | 13.54 | 13.79 | 74,127 | +0.00(+0.02%) |
Nov 20, 2007 | 13.85 | 13.94 | 13.73 | 13.78 | 185,173 | -0.02(-0.13%) |
Nov 19, 2007 | 13.97 | 13.97 | 13.63 | 13.80 | 96,336 | -0.08(-0.55%) |
Nov 16, 2007 | 13.65 | 14.07 | 13.65 | 13.88 | 124,605 | +0.15(+1.09%) |
Nov 15, 2007 | 13.99 | 14.00 | 13.52 | 13.73 | 87,683 | -0.15(-1.07%) |
Nov 14, 2007 | 14.11 | 14.21 | 13.86 | 13.88 | 77,876 | -0.15(-1.06%) |
Nov 13, 2007 | 14.04 | 14.13 | 13.86 | 14.03 | 62,012 | +0.09(+0.65%) |
Nov 12, 2007 | 14.06 | 14.57 | 13.82 | 13.94 | 340,927 | -0.29(-2.07%) |
Nov 09, 2007 | 14.37 | 14.37 | 14.06 | 14.23 | 162,387 | -0.14(-0.97%) |
Nov 08, 2007 | 14.80 | 14.80 | 14.27 | 14.37 | 59,128 | -0.33(-2.26%) |
Nov 07, 2007 | 14.79 | 14.79 | 14.42 | 14.70 | 32,015 | -0.02(-0.16%) |
Nov 06, 2007 | 14.65 | 14.87 | 14.64 | 14.73 | 68,358 | +0.11(+0.78%) |
Nov 05, 2007 | 14.35 | 14.75 | 14.30 | 14.61 | 53,648 | -0.04(-0.31%) |
Nov 02, 2007 | 14.80 | 14.89 | 14.59 | 14.66 | 37,496 | -0.07(-0.49%) |
Nov 01, 2007 | 14.91 | 14.95 | 14.63 | 14.73 | 41,534 | -0.19(-1.28%) |
Oct 31, 2007 | 14.87 | 14.97 | 14.81 | 14.92 | 53,936 | +0.17(+1.18%) |
Oct 30, 2007 | 14.74 | 14.77 | 14.64 | 14.75 | 25,670 | -0.07(-0.49%) |
Oct 29, 2007 | 14.68 | 15.20 | 14.61 | 14.82 | 76,146 | +0.09(+0.59%) |
Oct 26, 2007 | 14.57 | 14.75 | 14.38 | 14.73 | 65,762 | +0.28(+1.92%) |
Oct 25, 2007 | 14.36 | 14.74 | 14.36 | 14.46 | 65,762 | +0.13(+0.92%) |
Oct 24, 2007 | 14.34 | 14.38 | 14.01 | 14.33 | 43,553 | +0.04(+0.29%) |
Oct 23, 2007 | 14.18 | 14.31 | 13.95 | 14.28 | 68,646 | +0.16(+1.13%) |
Oct 22, 2007 | 14.19 | 14.21 | 14.02 | 14.12 | 73,550 | -0.09(-0.66%) |
Oct 19, 2007 | 14.20 | 14.38 | 14.16 | 14.22 | 47,014 | -0.10(-0.70%) |
Oct 18, 2007 | 14.21 | 14.39 | 14.03 | 14.32 | 102,970 | -0.07(-0.48%) |
Oct 17, 2007 | 14.43 | 14.45 | 14.20 | 14.39 | 74,703 | -0.00(-0.02%) |
Oct 16, 2007 | 14.39 | 15.12 | 14.16 | 14.39 | 44,418 | -0.05(-0.34%) |
Oct 15, 2007 | 14.24 | 14.44 | 14.24 | 14.44 | 89,125 | +0.10(+0.68%) |
Oct 12, 2007 | 14.25 | 14.35 | 14.16 | 14.34 | 87,395 | +0.11(+0.78%) |
Oct 11, 2007 | 14.26 | 14.39 | 14.08 | 14.23 | 112,488 | +0.16(+1.11%) |
Oct 10, 2007 | 13.94 | 14.10 | 13.87 | 14.08 | 98,643 | +0.28(+2.01%) |
Oct 09, 2007 | 13.74 | 13.89 | 13.52 | 13.80 | 158,349 | +0.19(+1.38%) |
Oct 08, 2007 | 13.19 | 13.64 | 13.61 | 13.61 | 382,172 | +0.28(+2.11%) |
Oct 05, 2007 | 13.14 | 13.50 | 13.10 | 13.33 | 113,353 | +0.08(+0.63%) |
Oct 04, 2007 | 13.26 | 13.30 | 12.89 | 13.25 | 391,114 | -0.04(-0.29%) |
Oct 03, 2007 | 13.89 | 13.89 | 13.05 | 13.29 | 238,533 | -0.45(-3.26%) |
Oct 02, 2007 | 14.38 | 14.38 | 13.52 | 13.73 | 306,762 | -0.79(-5.47%) |