Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.05 | 13.35 | 12.75 | 13.35 | 852,005 | +0.09(+0.68%) |
Dec 28, 2007 | 13.03 | 13.26 | 12.88 | 13.26 | 489,426 | +0.35(+2.71%) |
Dec 27, 2007 | 12.94 | 13.44 | 12.75 | 12.91 | 572,331 | -0.03(-0.23%) |
Dec 26, 2007 | 12.93 | 13.12 | 12.77 | 12.94 | 380,418 | -0.12(-0.92%) |
Dec 24, 2007 | 12.60 | 13.20 | 12.60 | 13.06 | 284,411 | +0.47(+3.73%) |
Dec 21, 2007 | 12.31 | 12.81 | 12.27 | 12.59 | 722,823 | +0.41(+3.37%) |
Dec 20, 2007 | 12.11 | 12.25 | 12.03 | 12.18 | 1,350,291 | +0.24(+2.01%) |
Dec 19, 2007 | 11.69 | 12.35 | 11.69 | 11.94 | 807,194 | +0.16(+1.36%) |
Dec 18, 2007 | 12.10 | 12.13 | 11.11 | 11.78 | 1,440,571 | -0.31(-2.56%) |
Dec 17, 2007 | 12.95 | 12.95 | 11.95 | 12.09 | 667,699 | -0.97(-7.43%) |
Dec 14, 2007 | 13.00 | 13.49 | 12.73 | 13.06 | 735,288 | +0.16(+1.24%) |
Dec 13, 2007 | 13.15 | 13.24 | 12.86 | 12.90 | 325,517 | -0.23(-1.75%) |
Dec 12, 2007 | 13.03 | 13.36 | 12.94 | 13.13 | 362,618 | +0.17(+1.31%) |
Dec 11, 2007 | 13.60 | 13.67 | 12.73 | 12.96 | 467,239 | -0.64(-4.71%) |
Dec 10, 2007 | 13.40 | 13.70 | 13.34 | 13.60 | 442,703 | +0.11(+0.82%) |
Dec 07, 2007 | 13.75 | 13.91 | 13.37 | 13.49 | 308,273 | -0.26(-1.89%) |
Dec 06, 2007 | 13.58 | 13.82 | 13.11 | 13.75 | 225,208 | +0.17(+1.25%) |
Dec 05, 2007 | 13.47 | 13.72 | 13.33 | 13.58 | 269,720 | +0.33(+2.49%) |
Dec 04, 2007 | 13.50 | 13.51 | 12.86 | 13.25 | 1,143,047 | -1.01(-7.08%) |
Dec 03, 2007 | 14.35 | 14.43 | 13.99 | 14.26 | 144,053 | -0.05(-0.35%) |
Nov 30, 2007 | 14.44 | 14.53 | 14.15 | 14.31 | 331,867 | +0.08(+0.56%) |
Nov 29, 2007 | 13.93 | 14.28 | 13.82 | 14.23 | 273,374 | +0.34(+2.45%) |
Nov 28, 2007 | 13.55 | 14.05 | 13.50 | 13.89 | 449,292 | +0.47(+3.50%) |
Nov 27, 2007 | 13.06 | 13.43 | 13.02 | 13.42 | 307,597 | +0.39(+2.99%) |
Nov 26, 2007 | 13.39 | 13.48 | 13.03 | 13.03 | 166,215 | -0.32(-2.40%) |
Nov 23, 2007 | 13.25 | 13.40 | 13.11 | 13.35 | 66,884 | +0.16(+1.21%) |
Nov 21, 2007 | 13.31 | 13.40 | 12.93 | 13.19 | 388,274 | -0.25(-1.86%) |
Nov 20, 2007 | 13.77 | 13.77 | 13.23 | 13.44 | 206,617 | -0.01(-0.07%) |
Nov 19, 2007 | 13.72 | 13.89 | 13.37 | 13.45 | 416,754 | -0.29(-2.11%) |
Nov 16, 2007 | 14.03 | 14.08 | 13.42 | 13.74 | 449,943 | -0.28(-2.00%) |
Nov 15, 2007 | 13.93 | 14.39 | 13.86 | 14.02 | 503,928 | +0.09(+0.65%) |
Nov 14, 2007 | 13.69 | 14.12 | 13.69 | 13.93 | 351,950 | +0.28(+2.05%) |
Nov 13, 2007 | 13.21 | 13.67 | 13.21 | 13.65 | 470,213 | +0.53(+4.04%) |
Nov 12, 2007 | 14.00 | 14.14 | 13.02 | 13.12 | 806,996 | -0.92(-6.55%) |
Nov 09, 2007 | 14.01 | 14.14 | 13.75 | 14.04 | 376,518 | -0.01(-0.07%) |
Nov 08, 2007 | 13.55 | 14.09 | 13.32 | 14.05 | 423,121 | +0.40(+2.93%) |
Nov 07, 2007 | 13.17 | 14.05 | 13.17 | 13.65 | 863,434 | +0.02(+0.15%) |
Nov 06, 2007 | 13.80 | 13.96 | 13.60 | 13.63 | 445,973 | -0.12(-0.87%) |
Nov 05, 2007 | 14.07 | 14.07 | 13.52 | 13.75 | 688,123 | -0.45(-3.17%) |
Nov 02, 2007 | 14.64 | 14.80 | 14.08 | 14.20 | 445,322 | -0.42(-2.87%) |
Nov 01, 2007 | 14.88 | 14.92 | 14.54 | 14.62 | 266,983 | -0.36(-2.40%) |
Oct 31, 2007 | 14.70 | 15.05 | 14.53 | 14.98 | 332,313 | +0.29(+1.97%) |
Oct 30, 2007 | 14.65 | 14.97 | 14.61 | 14.69 | 237,344 | +0.03(+0.20%) |
Oct 29, 2007 | 14.36 | 15.00 | 14.36 | 14.66 | 681,399 | +0.38(+2.66%) |
Oct 26, 2007 | 14.79 | 14.79 | 14.05 | 14.28 | 715,280 | -0.31(-2.12%) |
Oct 25, 2007 | 14.88 | 14.94 | 14.45 | 14.59 | 423,923 | -0.20(-1.35%) |
Oct 24, 2007 | 13.85 | 14.90 | 13.82 | 14.79 | 813,714 | +0.83(+5.95%) |
Oct 23, 2007 | 13.67 | 13.96 | 13.55 | 13.96 | 248,791 | +0.43(+3.18%) |
Oct 22, 2007 | 13.25 | 13.53 | 13.10 | 13.53 | 266,800 | +0.12(+0.89%) |
Oct 19, 2007 | 13.42 | 13.64 | 13.32 | 13.41 | 484,699 | -0.07(-0.52%) |
Oct 18, 2007 | 13.60 | 13.83 | 13.35 | 13.48 | 359,136 | -0.13(-0.96%) |
Oct 17, 2007 | 14.01 | 14.09 | 13.58 | 13.61 | 411,353 | -0.36(-2.58%) |
Oct 16, 2007 | 14.37 | 14.43 | 13.81 | 13.97 | 417,912 | -0.46(-3.19%) |
Oct 15, 2007 | 14.50 | 14.63 | 14.31 | 14.43 | 420,059 | +0.05(+0.35%) |
Oct 12, 2007 | 14.53 | 14.74 | 14.30 | 14.38 | 416,418 | -0.15(-1.03%) |
Oct 11, 2007 | 14.58 | 14.88 | 14.16 | 14.53 | 510,931 | -0.03(-0.21%) |
Oct 10, 2007 | 15.21 | 15.26 | 14.55 | 14.56 | 515,749 | -0.63(-4.15%) |
Oct 09, 2007 | 14.92 | 15.50 | 14.81 | 15.19 | 769,756 | +0.35(+2.39%) |
Oct 08, 2007 | 14.85 | 14.95 | 14.70 | 14.84 | 381,202 | -0.01(-0.10%) |
Oct 05, 2007 | 14.76 | 14.99 | 14.67 | 14.85 | 660,845 | +0.08(+0.54%) |
Oct 04, 2007 | 15.00 | 15.06 | 14.68 | 14.77 | 795,874 | -0.22(-1.47%) |
Oct 03, 2007 | 15.05 | 15.12 | 14.95 | 14.99 | 1,376,114 | -0.07(-0.46%) |
Oct 02, 2007 | 14.99 | 15.10 | 14.62 | 15.06 | 827,084 | +0.09(+0.60%) |