Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.21 | 14.30 | 14.05 | 14.10 | 732,081 | -0.15(-1.08%) |
Dec 28, 2007 | 14.31 | 14.38 | 14.10 | 14.25 | 715,729 | -0.04(-0.31%) |
Dec 27, 2007 | 13.95 | 14.38 | 13.92 | 14.29 | 915,175 | +0.38(+2.73%) |
Dec 26, 2007 | 14.15 | 14.17 | 13.73 | 13.91 | 498,177 | -0.24(-1.69%) |
Dec 24, 2007 | 14.08 | 14.17 | 13.94 | 14.15 | 249,380 | +0.19(+1.35%) |
Dec 21, 2007 | 13.62 | 13.99 | 13.44 | 13.96 | 1,159,007 | +0.22(+1.59%) |
Dec 20, 2007 | 13.94 | 14.00 | 13.67 | 13.75 | 1,006,284 | -0.16(-1.18%) |
Dec 19, 2007 | 13.93 | 14.01 | 13.70 | 13.91 | 1,128,787 | -0.01(-0.07%) |
Dec 18, 2007 | 14.02 | 14.12 | 13.68 | 13.92 | 1,669,742 | -0.05(-0.37%) |
Dec 17, 2007 | 13.98 | 14.36 | 13.86 | 13.97 | 1,977,526 | +0.04(+0.27%) |
Dec 14, 2007 | 13.57 | 13.97 | 13.57 | 13.93 | 2,426,295 | +0.22(+1.57%) |
Dec 13, 2007 | 13.61 | 13.94 | 13.58 | 13.72 | 2,157,407 | +0.03(+0.23%) |
Dec 12, 2007 | 13.57 | 13.80 | 13.50 | 13.69 | 2,140,616 | +0.13(+0.96%) |
Dec 11, 2007 | 13.50 | 13.78 | 13.43 | 13.56 | 2,520,382 | +0.02(+0.15%) |
Dec 10, 2007 | 13.12 | 13.71 | 12.92 | 13.54 | 3,102,164 | +0.60(+4.63%) |
Dec 07, 2007 | 13.60 | 13.60 | 12.63 | 12.94 | 8,758,701 | -0.54(-3.99%) |
Dec 06, 2007 | 12.85 | 13.48 | 12.85 | 13.48 | 2,456,431 | +0.67(+5.21%) |
Dec 05, 2007 | 12.93 | 13.15 | 12.67 | 12.81 | 2,329,112 | -0.11(-0.85%) |
Dec 04, 2007 | 12.73 | 12.94 | 12.46 | 12.92 | 2,491,180 | +0.01(+0.08%) |
Dec 03, 2007 | 12.95 | 13.07 | 12.66 | 12.91 | 1,347,097 | -0.15(-1.18%) |
Nov 30, 2007 | 13.27 | 13.51 | 12.91 | 13.06 | 1,502,417 | +0.08(+0.61%) |
Nov 29, 2007 | 13.17 | 13.56 | 12.92 | 12.98 | 2,493,808 | -0.41(-3.07%) |
Nov 28, 2007 | 13.03 | 13.51 | 12.92 | 13.39 | 1,552,086 | +0.36(+2.79%) |
Nov 27, 2007 | 12.69 | 13.08 | 12.68 | 13.03 | 1,094,764 | +0.25(+1.93%) |
Nov 26, 2007 | 13.40 | 13.40 | 12.76 | 12.78 | 1,539,795 | -0.75(-5.52%) |
Nov 23, 2007 | 13.10 | 13.56 | 12.89 | 13.53 | 371,206 | +0.79(+6.21%) |
Nov 21, 2007 | 13.12 | 13.15 | 12.46 | 12.74 | 1,921,751 | -0.57(-4.30%) |
Nov 20, 2007 | 13.30 | 13.53 | 13.09 | 13.31 | 1,561,696 | +0.04(+0.28%) |
Nov 19, 2007 | 14.00 | 14.19 | 13.23 | 13.27 | 1,935,992 | -0.98(-6.89%) |
Nov 16, 2007 | 14.24 | 14.57 | 13.88 | 14.26 | 1,399,628 | +0.23(+1.64%) |
Nov 15, 2007 | 14.51 | 15.03 | 13.77 | 14.03 | 861,444 | -0.19(-1.35%) |
Nov 14, 2007 | 13.89 | 14.46 | 13.89 | 14.22 | 1,951,244 | +0.40(+2.87%) |
Nov 13, 2007 | 13.85 | 13.94 | 13.48 | 13.82 | 1,711,208 | +0.28(+2.07%) |
Nov 12, 2007 | 13.88 | 13.99 | 13.52 | 13.54 | 1,439,050 | -0.22(-1.57%) |
Nov 09, 2007 | 14.06 | 14.12 | 13.58 | 13.76 | 1,141,195 | -0.42(-2.97%) |
Nov 08, 2007 | 14.08 | 14.43 | 13.65 | 14.18 | 1,351,153 | -0.16(-1.10%) |
Nov 07, 2007 | 14.56 | 14.77 | 14.24 | 14.33 | 1,058,554 | -0.32(-2.17%) |
Nov 06, 2007 | 14.39 | 14.81 | 14.33 | 14.65 | 1,387,071 | +0.18(+1.28%) |
Nov 05, 2007 | 14.61 | 14.88 | 14.07 | 14.47 | 2,748,101 | -0.58(-3.85%) |
Nov 02, 2007 | 15.66 | 15.91 | 14.94 | 15.05 | 1,823,342 | -0.28(-1.85%) |
Nov 01, 2007 | 15.52 | 15.62 | 15.24 | 15.33 | 2,263,117 | -0.05(-0.36%) |
Oct 31, 2007 | 15.66 | 15.81 | 15.29 | 15.39 | 2,084,403 | -0.08(-0.53%) |
Oct 30, 2007 | 15.53 | 15.53 | 15.35 | 15.47 | 1,246,904 | +0.02(+0.16%) |
Oct 29, 2007 | 15.53 | 15.61 | 15.36 | 15.44 | 1,208,650 | +0.03(+0.22%) |
Oct 26, 2007 | 15.66 | 15.78 | 15.19 | 15.41 | 1,075,491 | +0.27(+1.81%) |
Oct 25, 2007 | 15.24 | 15.34 | 14.62 | 15.14 | 1,701,864 | +0.56(+3.83%) |
Oct 24, 2007 | 14.59 | 14.76 | 14.38 | 14.58 | 1,386,195 | -0.12(-0.79%) |
Oct 23, 2007 | 14.20 | 14.74 | 14.17 | 14.69 | 922,767 | +0.66(+4.68%) |
Oct 22, 2007 | 14.28 | 14.28 | 13.86 | 14.04 | 1,052,130 | -0.15(-1.09%) |
Oct 19, 2007 | 14.55 | 14.55 | 14.14 | 14.19 | 594,250 | -0.19(-1.33%) |
Oct 18, 2007 | 14.36 | 14.47 | 14.17 | 14.38 | 1,346,773 | +0.07(+0.48%) |
Oct 17, 2007 | 14.24 | 14.41 | 14.08 | 14.31 | 1,142,071 | +0.11(+0.80%) |
Oct 16, 2007 | 13.93 | 14.30 | 13.88 | 14.20 | 814,138 | +0.25(+1.79%) |
Oct 15, 2007 | 14.07 | 14.09 | 13.85 | 13.95 | 864,072 | -0.08(-0.54%) |
Oct 12, 2007 | 13.78 | 14.07 | 13.78 | 14.03 | 1,258,293 | +0.28(+2.02%) |
Oct 11, 2007 | 13.76 | 13.91 | 13.70 | 13.75 | 713,100 | +0.12(+0.88%) |
Oct 10, 2007 | 13.67 | 13.72 | 13.53 | 13.63 | 1,160,176 | +0.01(+0.07%) |
Oct 09, 2007 | 13.49 | 13.74 | 13.42 | 13.62 | 855,604 | +0.17(+1.30%) |
Oct 08, 2007 | 13.97 | 14.01 | 13.30 | 13.44 | 647,689 | -0.46(-3.30%) |
Oct 05, 2007 | 13.54 | 13.94 | 13.54 | 13.90 | 758,947 | +0.52(+3.86%) |
Oct 04, 2007 | 13.50 | 13.53 | 13.15 | 13.39 | 611,771 | -0.05(-0.41%) |
Oct 03, 2007 | 13.53 | 13.63 | 13.42 | 13.44 | 943,208 | -0.17(-1.26%) |
Oct 02, 2007 | 13.55 | 13.78 | 13.49 | 13.61 | 698,792 | -0.06(-0.45%) |