Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.62 | 13.65 | 13.53 | 13.55 | 137,783 | -0.07(-0.55%) |
Dec 28, 2007 | 13.75 | 13.75 | 13.62 | 13.63 | 149,873 | -0.01(-0.08%) |
Dec 27, 2007 | 13.83 | 13.83 | 13.63 | 13.64 | 376,395 | -0.21(-1.52%) |
Dec 26, 2007 | 13.86 | 13.86 | 13.76 | 13.85 | 241,805 | -0.08(-0.55%) |
Dec 24, 2007 | 13.81 | 13.92 | 13.81 | 13.92 | 133,221 | +0.14(+1.05%) |
Dec 21, 2007 | 13.78 | 13.82 | 13.73 | 13.78 | 397,382 | +0.19(+1.40%) |
Dec 20, 2007 | 13.61 | 13.62 | 13.45 | 13.59 | 213,062 | +0.01(+0.06%) |
Dec 19, 2007 | 13.61 | 13.67 | 13.53 | 13.58 | 219,450 | -0.09(-0.64%) |
Dec 18, 2007 | 13.64 | 13.70 | 13.51 | 13.67 | 564,821 | +0.10(+0.73%) |
Dec 17, 2007 | 13.62 | 13.71 | 13.56 | 13.57 | 679,793 | -0.14(-1.01%) |
Dec 14, 2007 | 13.74 | 13.83 | 13.69 | 13.71 | 780,621 | -0.18(-1.26%) |
Dec 13, 2007 | 13.85 | 13.93 | 13.73 | 13.88 | 2,474,630 | -0.06(-0.41%) |
Dec 12, 2007 | 14.27 | 14.27 | 13.81 | 13.94 | 509,160 | -0.02(-0.13%) |
Dec 11, 2007 | 14.31 | 14.34 | 13.96 | 13.96 | 141,433 | -0.36(-2.54%) |
Dec 10, 2007 | 14.34 | 14.34 | 14.24 | 14.32 | 202,113 | +0.03(+0.23%) |
Dec 07, 2007 | 14.28 | 14.33 | 14.25 | 14.29 | 1,236,403 | +0.06(+0.40%) |
Dec 06, 2007 | 14.09 | 14.25 | 14.03 | 14.23 | 431,144 | +0.16(+1.11%) |
Dec 05, 2007 | 14.16 | 14.16 | 14.01 | 14.08 | 217,168 | -0.02(-0.12%) |
Dec 04, 2007 | 14.02 | 14.13 | 13.98 | 14.09 | 549,765 | -0.03(-0.22%) |
Dec 03, 2007 | 14.18 | 14.23 | 14.10 | 14.12 | 269,636 | -0.05(-0.39%) |
Nov 30, 2007 | 14.21 | 14.23 | 14.13 | 14.18 | 213,975 | +0.25(+1.76%) |
Nov 29, 2007 | 13.98 | 14.04 | 13.92 | 13.93 | 404,226 | -0.12(-0.89%) |
Nov 28, 2007 | 13.85 | 14.10 | 13.82 | 14.06 | 225,837 | +0.40(+2.92%) |
Nov 27, 2007 | 13.57 | 13.69 | 13.53 | 13.66 | 278,304 | +0.16(+1.17%) |
Nov 26, 2007 | 13.79 | 13.79 | 13.49 | 13.50 | 490,911 | -0.23(-1.68%) |
Nov 23, 2007 | 13.67 | 13.77 | 13.64 | 13.73 | 145,083 | +0.18(+1.33%) |
Nov 21, 2007 | 13.55 | 13.66 | 13.48 | 13.55 | 258,230 | -0.14(-1.06%) |
Nov 20, 2007 | 13.74 | 13.86 | 13.50 | 13.70 | 163,332 | +0.02(+0.13%) |
Nov 19, 2007 | 13.89 | 13.89 | 13.66 | 13.68 | 342,634 | -0.31(-2.19%) |
Nov 16, 2007 | 13.93 | 14.01 | 13.83 | 13.99 | 247,280 | +0.02(+0.17%) |
Nov 15, 2007 | 14.00 | 14.07 | 13.88 | 13.96 | 609,076 | -0.05(-0.33%) |
Nov 14, 2007 | 14.27 | 14.27 | 13.98 | 14.01 | 288,341 | -0.19(-1.31%) |
Nov 13, 2007 | 14.01 | 14.22 | 13.99 | 14.19 | 219,906 | +0.41(+2.94%) |
Nov 12, 2007 | 13.83 | 14.02 | 13.79 | 13.79 | 447,568 | -0.03(-0.21%) |
Nov 09, 2007 | 13.93 | 13.97 | 13.82 | 13.82 | 583,071 | -0.27(-1.90%) |
Nov 08, 2007 | 14.09 | 14.17 | 13.87 | 14.08 | 916,831 | -0.01(-0.05%) |
Nov 07, 2007 | 14.24 | 14.35 | 14.09 | 14.09 | 568,015 | -0.29(-2.03%) |
Nov 06, 2007 | 14.31 | 14.38 | 14.19 | 14.38 | 358,146 | +0.11(+0.74%) |
Nov 05, 2007 | 14.28 | 14.35 | 14.20 | 14.28 | 620,482 | -0.14(-0.97%) |
Nov 02, 2007 | 14.47 | 14.47 | 14.32 | 14.42 | 330,772 | -0.04(-0.30%) |
Nov 01, 2007 | 14.68 | 14.70 | 14.45 | 14.46 | 709,905 | -0.37(-2.51%) |
Oct 31, 2007 | 14.78 | 14.85 | 14.69 | 14.83 | 483,611 | +0.09(+0.58%) |
Oct 30, 2007 | 14.74 | 14.81 | 14.73 | 14.75 | 761,460 | -0.03(-0.18%) |
Oct 29, 2007 | 14.74 | 14.81 | 14.72 | 14.78 | 460,343 | +0.05(+0.37%) |
Oct 26, 2007 | 14.63 | 14.72 | 14.57 | 14.72 | 175,651 | +0.11(+0.73%) |
Oct 25, 2007 | 14.64 | 14.70 | 14.47 | 14.61 | 549,309 | -0.06(-0.42%) |
Oct 24, 2007 | 14.61 | 14.67 | 14.44 | 14.67 | 836,739 | -0.02(-0.10%) |
Oct 23, 2007 | 14.69 | 14.75 | 14.56 | 14.69 | 316,628 | +0.03(+0.22%) |
Oct 22, 2007 | 14.41 | 14.68 | 14.41 | 14.66 | 571,209 | +0.15(+1.01%) |
Oct 19, 2007 | 14.81 | 14.81 | 14.51 | 14.51 | 410,613 | -0.35(-2.36%) |
Oct 18, 2007 | 14.90 | 14.90 | 14.79 | 14.86 | 266,898 | -0.10(-0.69%) |
Oct 17, 2007 | 15.01 | 15.02 | 14.79 | 14.96 | 190,250 | +0.03(+0.22%) |
Oct 16, 2007 | 14.98 | 15.01 | 14.90 | 14.93 | 158,314 | -0.08(-0.54%) |
Oct 15, 2007 | 14.98 | 15.15 | 14.95 | 15.01 | 125,009 | -0.20(-1.28%) |
Oct 12, 2007 | 15.16 | 15.21 | 15.16 | 15.21 | 187,057 | +0.05(+0.30%) |
Oct 11, 2007 | 15.33 | 15.38 | 15.11 | 15.16 | 342,177 | -0.01(-0.07%) |
Oct 10, 2007 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 15.19 | 15.19 | 15.10 | 15.17 | 323,472 | -0.05(-0.30%) |
Oct 05, 2007 | 15.06 | 15.25 | 15.04 | 15.22 | 1,473,646 | +0.26(+1.73%) |
Oct 04, 2007 | 15.00 | 15.01 | 14.94 | 14.96 | 335,790 | -0.03(-0.20%) |
Oct 03, 2007 | 14.91 | 15.04 | 14.91 | 14.99 | 158,314 | +0.04(+0.23%) |
Oct 02, 2007 | 14.93 | 14.98 | 14.92 | 14.95 | 163,332 | +0.05(+0.34%) |