Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.32 | 14.84 | 13.66 | 14.32 | 770,646 | -0.28(-1.89%) |
Dec 28, 2007 | 15.48 | 15.48 | 14.54 | 14.59 | 461,621 | -0.44(-2.94%) |
Dec 27, 2007 | 15.40 | 16.05 | 14.93 | 15.03 | 663,311 | -0.50(-3.23%) |
Dec 26, 2007 | 15.94 | 16.35 | 15.28 | 15.53 | 570,084 | -0.66(-4.07%) |
Dec 24, 2007 | 15.87 | 17.10 | 15.87 | 16.19 | 521,043 | -1.20(-6.89%) |
Dec 21, 2007 | 15.26 | 17.39 | 14.31 | 17.39 | 1,698,520 | +2.49(+16.68%) |
Dec 20, 2007 | 15.02 | 15.11 | 14.27 | 14.91 | 395,604 | -0.23(-1.49%) |
Dec 19, 2007 | 14.25 | 15.28 | 14.05 | 15.13 | 705,198 | +0.56(+3.84%) |
Dec 18, 2007 | 14.79 | 14.94 | 14.43 | 14.57 | 633,964 | +0.32(+2.28%) |
Dec 17, 2007 | 14.52 | 15.03 | 14.02 | 14.25 | 555,240 | -0.59(-3.97%) |
Dec 14, 2007 | 14.89 | 14.98 | 14.36 | 14.84 | 511,018 | -0.20(-1.31%) |
Dec 13, 2007 | 15.66 | 15.70 | 14.78 | 15.03 | 534,044 | -0.67(-4.26%) |
Dec 12, 2007 | 16.22 | 16.82 | 15.48 | 15.70 | 728,946 | +0.00(+0.00%) |
Dec 11, 2007 | 16.58 | 16.80 | 14.69 | 15.70 | 774,190 | -0.77(-4.65%) |
Dec 10, 2007 | 16.21 | 16.95 | 16.03 | 16.47 | 895,324 | +0.27(+1.64%) |
Dec 07, 2007 | 15.92 | 16.30 | 15.54 | 16.20 | 443,382 | +0.28(+1.73%) |
Dec 06, 2007 | 14.30 | 15.98 | 13.77 | 15.93 | 783,677 | +1.57(+10.95%) |
Dec 05, 2007 | 14.70 | 14.72 | 14.05 | 14.36 | 351,128 | +0.00(+0.00%) |
Dec 04, 2007 | 15.10 | 15.10 | 14.25 | 14.36 | 410,107 | -1.22(-7.82%) |
Dec 03, 2007 | 13.27 | 15.57 | 13.26 | 15.57 | 402,525 | +2.14(+15.95%) |
Nov 30, 2007 | 14.13 | 14.25 | 13.36 | 13.43 | 692,956 | +0.22(+1.64%) |
Nov 29, 2007 | 13.63 | 14.24 | 12.91 | 13.22 | 473,808 | -0.75(-5.35%) |
Nov 28, 2007 | 12.54 | 14.19 | 12.54 | 13.96 | 644,731 | +1.53(+12.33%) |
Nov 27, 2007 | 12.75 | 13.17 | 11.79 | 12.43 | 1,150,195 | -0.19(-1.48%) |
Nov 26, 2007 | 13.61 | 13.79 | 12.53 | 12.62 | 640,093 | -1.41(-10.08%) |
Nov 23, 2007 | 14.08 | 14.35 | 13.98 | 14.03 | 96,585 | +0.08(+0.56%) |
Nov 21, 2007 | 14.84 | 14.84 | 13.56 | 13.95 | 482,784 | -0.88(-5.96%) |
Nov 20, 2007 | 14.64 | 14.97 | 13.82 | 14.84 | 550,711 | +0.28(+1.89%) |
Nov 19, 2007 | 14.50 | 14.69 | 13.79 | 14.56 | 380,856 | -0.13(-0.87%) |
Nov 16, 2007 | 14.39 | 14.92 | 13.82 | 14.69 | 378,854 | +0.35(+2.47%) |
Nov 15, 2007 | 14.47 | 14.80 | 13.95 | 14.34 | 483,131 | -0.30(-2.08%) |
Nov 14, 2007 | 15.10 | 15.78 | 14.53 | 14.64 | 534,797 | -0.39(-2.61%) |
Nov 13, 2007 | 14.74 | 15.46 | 14.49 | 15.03 | 577,834 | +0.42(+2.89%) |
Nov 12, 2007 | 16.57 | 16.57 | 14.43 | 14.61 | 589,996 | -0.98(-6.30%) |
Nov 09, 2007 | 15.72 | 15.91 | 15.17 | 15.59 | 546,538 | -0.40(-2.52%) |
Nov 08, 2007 | 16.96 | 17.16 | 15.52 | 16.00 | 678,847 | -0.96(-5.68%) |
Nov 07, 2007 | 16.34 | 16.96 | 16.26 | 16.96 | 278,459 | -0.05(-0.29%) |
Nov 06, 2007 | 16.27 | 17.01 | 15.97 | 17.01 | 385,268 | +0.55(+3.34%) |
Nov 05, 2007 | 15.77 | 17.67 | 15.72 | 16.46 | 797,311 | +0.04(+0.24%) |
Nov 02, 2007 | 15.23 | 16.45 | 14.54 | 16.42 | 719,354 | +1.19(+7.81%) |
Nov 01, 2007 | 15.23 | 15.66 | 14.77 | 15.23 | 634,676 | -0.58(-3.67%) |
Oct 31, 2007 | 16.52 | 16.94 | 15.23 | 15.81 | 906,724 | -0.75(-4.51%) |
Oct 30, 2007 | 15.07 | 16.56 | 14.81 | 16.56 | 508,229 | +1.13(+7.32%) |
Oct 29, 2007 | 15.51 | 16.09 | 14.71 | 15.43 | 622,667 | +0.05(+0.32%) |
Oct 26, 2007 | 15.96 | 16.70 | 15.23 | 15.38 | 1,019,797 | -0.33(-2.13%) |
Oct 25, 2007 | 15.27 | 16.00 | 14.51 | 15.71 | 918,632 | +0.22(+1.39%) |
Oct 24, 2007 | 14.32 | 15.60 | 14.00 | 15.49 | 724,952 | +1.13(+7.87%) |
Oct 23, 2007 | 14.57 | 15.23 | 13.98 | 14.36 | 795,686 | +0.51(+3.69%) |
Oct 22, 2007 | 13.05 | 14.49 | 12.87 | 13.85 | 891,051 | +0.81(+6.17%) |
Oct 19, 2007 | 13.07 | 13.76 | 13.02 | 13.05 | 553,968 | -0.12(-0.90%) |
Oct 18, 2007 | 13.67 | 13.67 | 13.12 | 13.17 | 601,395 | -0.57(-4.15%) |
Oct 17, 2007 | 14.44 | 14.64 | 13.64 | 13.74 | 687,905 | -0.51(-3.59%) |
Oct 16, 2007 | 14.83 | 15.19 | 14.25 | 14.25 | 401,812 | -0.90(-5.97%) |
Oct 15, 2007 | 15.45 | 15.63 | 14.74 | 15.15 | 481,401 | -0.29(-1.91%) |
Oct 12, 2007 | 15.84 | 15.93 | 15.14 | 15.45 | 279,986 | -0.37(-2.36%) |
Oct 11, 2007 | 15.71 | 16.02 | 15.50 | 15.82 | 583,686 | +0.31(+2.03%) |
Oct 10, 2007 | 15.28 | 15.59 | 15.04 | 15.50 | 569,030 | +0.28(+1.87%) |
Oct 09, 2007 | 15.75 | 15.75 | 14.99 | 15.22 | 779,707 | -0.51(-3.25%) |
Oct 08, 2007 | 17.09 | 17.09 | 15.68 | 15.73 | 416,875 | -1.22(-7.19%) |
Oct 05, 2007 | 16.30 | 17.19 | 15.63 | 16.95 | 938,580 | +0.92(+5.76%) |
Oct 04, 2007 | 16.83 | 16.91 | 15.46 | 16.03 | 737,877 | -0.41(-2.51%) |
Oct 03, 2007 | 15.91 | 16.85 | 15.58 | 16.44 | 1,023,052 | +0.53(+3.34%) |
Oct 02, 2007 | 14.65 | 16.10 | 14.65 | 15.91 | 1,225,284 | +1.47(+10.21%) |