Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.90 | 14.29 | 13.35 | 13.87 | 127,295 | -0.13(-0.93%) |
Dec 28, 2007 | 14.22 | 14.60 | 13.82 | 14.00 | 66,170 | +0.00(+0.00%) |
Dec 27, 2007 | 14.86 | 14.93 | 13.94 | 14.00 | 70,256 | -0.87(-5.88%) |
Dec 26, 2007 | 14.57 | 14.94 | 14.02 | 14.87 | 135,632 | +0.14(+0.97%) |
Dec 24, 2007 | 14.68 | 14.80 | 14.60 | 14.73 | 71,849 | +0.18(+1.24%) |
Dec 21, 2007 | 14.34 | 14.83 | 14.27 | 14.55 | 371,268 | +0.59(+4.22%) |
Dec 20, 2007 | 13.83 | 14.06 | 13.75 | 13.96 | 102,991 | +0.32(+2.36%) |
Dec 19, 2007 | 13.56 | 13.75 | 13.11 | 13.64 | 71,791 | +0.03(+0.23%) |
Dec 18, 2007 | 12.96 | 13.69 | 12.56 | 13.61 | 126,844 | +0.83(+6.50%) |
Dec 17, 2007 | 13.30 | 13.54 | 12.78 | 12.78 | 115,011 | -0.59(-4.45%) |
Dec 14, 2007 | 12.71 | 13.44 | 12.71 | 13.37 | 222,205 | +0.48(+3.70%) |
Dec 13, 2007 | 13.37 | 13.38 | 12.86 | 12.89 | 129,584 | -0.63(-4.67%) |
Dec 12, 2007 | 13.44 | 13.74 | 12.84 | 13.52 | 106,456 | +0.61(+4.75%) |
Dec 11, 2007 | 13.57 | 13.92 | 12.89 | 12.91 | 137,837 | -0.57(-4.23%) |
Dec 10, 2007 | 13.40 | 13.54 | 13.37 | 13.48 | 73,834 | +0.19(+1.40%) |
Dec 07, 2007 | 13.38 | 13.45 | 13.22 | 13.30 | 40,100 | -0.02(-0.19%) |
Dec 06, 2007 | 13.00 | 13.38 | 12.99 | 13.32 | 103,226 | +0.27(+2.09%) |
Dec 05, 2007 | 12.87 | 13.05 | 12.61 | 13.05 | 67,242 | +0.43(+3.39%) |
Dec 04, 2007 | 12.74 | 12.94 | 12.54 | 12.62 | 102,019 | -0.27(-2.07%) |
Dec 03, 2007 | 13.22 | 13.51 | 12.78 | 12.89 | 104,258 | -0.36(-2.71%) |
Nov 30, 2007 | 13.66 | 13.66 | 13.08 | 13.25 | 90,696 | -0.17(-1.25%) |
Nov 29, 2007 | 13.51 | 13.62 | 13.33 | 13.41 | 33,227 | -0.15(-1.14%) |
Nov 28, 2007 | 13.10 | 13.59 | 13.05 | 13.57 | 117,030 | +0.64(+4.94%) |
Nov 27, 2007 | 13.23 | 13.25 | 12.72 | 12.93 | 60,406 | -0.15(-1.18%) |
Nov 26, 2007 | 13.22 | 13.57 | 12.90 | 13.08 | 96,999 | +0.13(+1.00%) |
Nov 23, 2007 | 13.36 | 13.36 | 12.72 | 12.95 | 35,743 | -0.25(-1.88%) |
Nov 21, 2007 | 12.79 | 13.31 | 12.79 | 13.20 | 51,574 | +0.36(+2.80%) |
Nov 20, 2007 | 12.84 | 12.92 | 12.39 | 12.84 | 80,171 | -0.07(-0.58%) |
Nov 19, 2007 | 13.16 | 13.45 | 12.60 | 12.92 | 68,028 | -0.41(-3.07%) |
Nov 16, 2007 | 13.43 | 13.87 | 13.25 | 13.33 | 100,400 | -0.04(-0.28%) |
Nov 15, 2007 | 13.26 | 13.59 | 13.01 | 13.36 | 56,897 | +0.01(+0.09%) |
Nov 14, 2007 | 13.98 | 13.98 | 13.17 | 13.35 | 122,150 | -0.49(-3.54%) |
Nov 13, 2007 | 12.95 | 14.01 | 12.95 | 13.84 | 199,119 | +1.06(+8.29%) |
Nov 12, 2007 | 13.08 | 13.79 | 12.77 | 12.78 | 79,499 | -0.29(-2.18%) |
Nov 09, 2007 | 12.94 | 13.43 | 12.79 | 13.07 | 93,676 | -0.11(-0.80%) |
Nov 08, 2007 | 13.62 | 13.62 | 12.24 | 13.17 | 107,902 | +0.48(+3.76%) |
Nov 07, 2007 | 13.10 | 13.18 | 12.48 | 12.69 | 119,264 | -0.68(-5.05%) |
Nov 06, 2007 | 12.95 | 13.38 | 12.74 | 13.37 | 74,365 | +0.46(+3.55%) |
Nov 05, 2007 | 13.35 | 13.61 | 12.58 | 12.91 | 85,712 | -0.20(-1.51%) |
Nov 02, 2007 | 12.94 | 13.47 | 12.83 | 13.11 | 76,065 | +0.09(+0.67%) |
Nov 01, 2007 | 13.57 | 13.57 | 12.81 | 13.02 | 170,257 | -0.43(-3.18%) |
Oct 31, 2007 | 13.12 | 13.45 | 12.81 | 13.45 | 97,358 | +0.43(+3.33%) |
Oct 30, 2007 | 12.89 | 13.23 | 12.81 | 13.02 | 65,336 | +0.06(+0.43%) |
Oct 29, 2007 | 12.68 | 13.03 | 12.60 | 12.96 | 76,712 | +0.32(+2.55%) |
Oct 26, 2007 | 12.70 | 12.94 | 12.50 | 12.64 | 72,249 | +0.06(+0.44%) |
Oct 25, 2007 | 12.66 | 12.76 | 12.42 | 12.58 | 73,259 | -0.05(-0.39%) |
Oct 24, 2007 | 12.65 | 12.65 | 12.27 | 12.63 | 56,014 | -0.14(-1.12%) |
Oct 23, 2007 | 12.91 | 12.91 | 12.23 | 12.78 | 111,397 | +0.02(+0.15%) |
Oct 22, 2007 | 12.31 | 12.87 | 12.10 | 12.76 | 82,802 | +0.27(+2.13%) |
Oct 19, 2007 | 12.11 | 12.78 | 12.11 | 12.49 | 112,273 | -0.26(-2.04%) |
Oct 18, 2007 | 12.80 | 13.17 | 12.37 | 12.75 | 63,576 | -0.14(-1.06%) |
Oct 17, 2007 | 13.02 | 13.10 | 12.45 | 12.89 | 47,450 | +0.04(+0.29%) |
Oct 16, 2007 | 12.76 | 12.96 | 12.39 | 12.85 | 52,115 | +0.06(+0.44%) |
Oct 15, 2007 | 13.33 | 13.41 | 12.53 | 12.79 | 129,623 | -0.55(-4.13%) |
Oct 12, 2007 | 13.28 | 13.45 | 13.14 | 13.35 | 46,359 | +0.06(+0.42%) |
Oct 11, 2007 | 13.32 | 13.63 | 13.02 | 13.29 | 98,631 | +0.06(+0.42%) |
Oct 10, 2007 | 13.25 | 13.32 | 12.96 | 13.23 | 33,059 | -0.01(-0.09%) |
Oct 09, 2007 | 12.94 | 13.39 | 12.64 | 13.25 | 40,130 | +0.34(+2.64%) |
Oct 08, 2007 | 12.97 | 13.04 | 12.68 | 12.91 | 36,156 | -0.14(-1.09%) |
Oct 05, 2007 | 12.71 | 13.44 | 12.65 | 13.05 | 138,628 | +0.50(+4.00%) |
Oct 04, 2007 | 12.70 | 12.70 | 12.36 | 12.55 | 40,385 | -0.06(-0.49%) |
Oct 03, 2007 | 12.82 | 12.94 | 12.49 | 12.61 | 67,347 | -0.31(-2.40%) |
Oct 02, 2007 | 12.92 | 13.02 | 12.76 | 12.92 | 51,088 | -0.01(-0.10%) |