Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.46 | 14.46 | 13.92 | 14.22 | 454,174 | -0.31(-2.12%) |
Dec 28, 2007 | 14.67 | 14.67 | 14.43 | 14.53 | 433,615 | +0.00(+0.00%) |
Dec 27, 2007 | 14.54 | 14.61 | 14.42 | 14.53 | 725,718 | -0.04(-0.30%) |
Dec 26, 2007 | 14.47 | 14.68 | 14.35 | 14.57 | 610,002 | +0.04(+0.24%) |
Dec 24, 2007 | 14.16 | 14.69 | 14.01 | 14.54 | 163,776 | +0.34(+2.38%) |
Dec 21, 2007 | 14.02 | 14.47 | 13.78 | 14.20 | 1,353,835 | +0.56(+4.09%) |
Dec 20, 2007 | 13.43 | 13.65 | 13.16 | 13.64 | 377,831 | +0.40(+3.02%) |
Dec 19, 2007 | 12.99 | 13.37 | 12.91 | 13.24 | 278,752 | +0.26(+2.00%) |
Dec 18, 2007 | 12.58 | 13.09 | 12.52 | 12.98 | 336,795 | +0.53(+4.24%) |
Dec 17, 2007 | 12.60 | 12.83 | 12.42 | 12.45 | 285,776 | -0.25(-2.00%) |
Dec 14, 2007 | 12.84 | 12.98 | 12.60 | 12.71 | 313,134 | -0.36(-2.77%) |
Dec 13, 2007 | 13.08 | 13.16 | 12.63 | 13.07 | 319,789 | -0.27(-2.03%) |
Dec 12, 2007 | 13.28 | 13.69 | 12.85 | 13.34 | 598,190 | +0.39(+3.05%) |
Dec 11, 2007 | 13.81 | 13.81 | 12.89 | 12.95 | 498,109 | -0.73(-5.34%) |
Dec 10, 2007 | 13.42 | 13.81 | 13.35 | 13.68 | 234,758 | +0.26(+1.96%) |
Dec 07, 2007 | 13.33 | 13.52 | 13.16 | 13.41 | 241,043 | +0.18(+1.37%) |
Dec 06, 2007 | 12.60 | 13.29 | 12.56 | 13.23 | 303,522 | +0.64(+5.05%) |
Dec 05, 2007 | 12.25 | 12.64 | 12.25 | 12.60 | 343,449 | +0.51(+4.18%) |
Dec 04, 2007 | 12.25 | 12.25 | 11.92 | 12.09 | 415,541 | -0.22(-1.76%) |
Dec 03, 2007 | 12.52 | 12.60 | 12.25 | 12.31 | 358,940 | -0.28(-2.26%) |
Nov 30, 2007 | 12.91 | 13.11 | 12.49 | 12.59 | 468,407 | -0.19(-1.50%) |
Nov 29, 2007 | 13.03 | 13.03 | 12.52 | 12.78 | 326,813 | -0.25(-1.93%) |
Nov 28, 2007 | 12.52 | 13.07 | 12.52 | 13.03 | 503,584 | +0.51(+4.08%) |
Nov 27, 2007 | 12.09 | 12.55 | 12.09 | 12.52 | 454,629 | +0.43(+3.53%) |
Nov 26, 2007 | 12.71 | 12.75 | 12.06 | 12.10 | 381,273 | -0.62(-4.85%) |
Nov 23, 2007 | 12.69 | 13.02 | 12.61 | 12.71 | 113,867 | +0.17(+1.36%) |
Nov 21, 2007 | 12.45 | 12.71 | 12.06 | 12.54 | 420,347 | +0.06(+0.50%) |
Nov 20, 2007 | 12.40 | 12.57 | 11.98 | 12.48 | 571,165 | +0.08(+0.61%) |
Nov 19, 2007 | 12.75 | 12.76 | 12.12 | 12.40 | 427,001 | -0.53(-4.08%) |
Nov 16, 2007 | 13.24 | 13.24 | 12.66 | 12.93 | 468,433 | -0.19(-1.42%) |
Nov 15, 2007 | 13.61 | 13.61 | 12.93 | 13.12 | 387,813 | -0.48(-3.50%) |
Nov 14, 2007 | 13.83 | 13.86 | 13.48 | 13.59 | 639,948 | +0.10(+0.76%) |
Nov 13, 2007 | 13.16 | 13.53 | 13.04 | 13.49 | 458,056 | +0.43(+3.29%) |
Nov 12, 2007 | 12.75 | 13.31 | 12.73 | 13.06 | 527,189 | +0.32(+2.53%) |
Nov 09, 2007 | 12.68 | 13.04 | 12.18 | 12.74 | 474,692 | +0.03(+0.23%) |
Nov 08, 2007 | 12.81 | 13.05 | 12.37 | 12.71 | 702,796 | -0.00(-0.02%) |
Nov 07, 2007 | 13.93 | 13.93 | 12.67 | 12.71 | 1,285,441 | -1.20(-8.60%) |
Nov 06, 2007 | 12.98 | 13.95 | 12.98 | 13.91 | 622,017 | +0.79(+6.04%) |
Nov 05, 2007 | 13.79 | 13.90 | 13.06 | 13.12 | 1,494,690 | -1.31(-9.06%) |
Nov 02, 2007 | 14.61 | 14.65 | 13.94 | 14.42 | 354,540 | +0.05(+0.38%) |
Nov 01, 2007 | 15.07 | 15.11 | 14.30 | 14.37 | 457,686 | -0.98(-6.40%) |
Oct 31, 2007 | 15.17 | 15.58 | 15.01 | 15.35 | 309,437 | +0.18(+1.18%) |
Oct 30, 2007 | 15.29 | 15.36 | 14.97 | 15.17 | 252,873 | -0.18(-1.16%) |
Oct 29, 2007 | 15.45 | 15.52 | 15.30 | 15.35 | 239,934 | -0.10(-0.63%) |
Oct 26, 2007 | 15.49 | 15.99 | 15.45 | 15.45 | 472,104 | +0.14(+0.92%) |
Oct 25, 2007 | 15.35 | 15.43 | 15.18 | 15.31 | 339,013 | -0.04(-0.28%) |
Oct 24, 2007 | 15.24 | 15.37 | 14.70 | 15.35 | 458,426 | +0.01(+0.04%) |
Oct 23, 2007 | 15.35 | 15.39 | 15.10 | 15.34 | 360,086 | +0.05(+0.35%) |
Oct 22, 2007 | 15.01 | 15.46 | 14.96 | 15.29 | 479,868 | +0.06(+0.37%) |
Oct 19, 2007 | 15.86 | 15.88 | 15.17 | 15.23 | 558,614 | -0.68(-4.30%) |
Oct 18, 2007 | 15.98 | 15.99 | 15.78 | 15.92 | 313,873 | -0.09(-0.59%) |
Oct 17, 2007 | 16.07 | 16.11 | 15.78 | 16.01 | 418,128 | +0.12(+0.78%) |
Oct 16, 2007 | 15.94 | 16.04 | 15.80 | 15.89 | 294,649 | -0.16(-0.99%) |
Oct 15, 2007 | 16.46 | 16.46 | 15.79 | 16.05 | 356,019 | -0.44(-2.66%) |
Oct 12, 2007 | 16.75 | 16.85 | 16.24 | 16.49 | 380,789 | -0.30(-1.79%) |
Oct 11, 2007 | 16.78 | 17.17 | 16.55 | 16.79 | 540,129 | +0.18(+1.06%) |
Oct 10, 2007 | 16.70 | 16.70 | 16.22 | 16.61 | 215,534 | -0.09(-0.55%) |
Oct 09, 2007 | 16.33 | 16.77 | 16.14 | 16.70 | 183,740 | +0.39(+2.40%) |
Oct 08, 2007 | 16.27 | 16.67 | 16.18 | 16.31 | 303,522 | +0.04(+0.23%) |
Oct 05, 2007 | 16.23 | 16.36 | 16.17 | 16.27 | 318,310 | +0.18(+1.11%) |
Oct 04, 2007 | 16.12 | 16.24 | 15.93 | 16.09 | 143,442 | -0.03(-0.17%) |
Oct 03, 2007 | 16.15 | 16.36 | 15.99 | 16.12 | 185,588 | -0.02(-0.10%) |
Oct 02, 2007 | 15.94 | 16.48 | 15.90 | 16.14 | 304,261 | +0.21(+1.32%) |