Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.26 | 12.41 | 11.91 | 12.33 | 506,616 | +0.05(+0.39%) |
Dec 28, 2007 | 12.64 | 12.64 | 12.16 | 12.28 | 343,109 | -0.19(-1.53%) |
Dec 27, 2007 | 13.04 | 13.22 | 12.39 | 12.47 | 371,390 | -0.73(-5.55%) |
Dec 26, 2007 | 13.16 | 13.30 | 12.80 | 13.21 | 253,743 | +0.05(+0.36%) |
Dec 24, 2007 | 13.14 | 13.33 | 12.90 | 13.16 | 206,183 | +0.02(+0.14%) |
Dec 21, 2007 | 13.19 | 13.32 | 12.86 | 13.14 | 617,548 | +0.24(+1.85%) |
Dec 20, 2007 | 12.65 | 12.92 | 12.33 | 12.90 | 339,737 | +0.43(+3.44%) |
Dec 19, 2007 | 12.17 | 12.66 | 12.06 | 12.47 | 537,085 | +0.48(+3.97%) |
Dec 18, 2007 | 11.85 | 12.07 | 11.54 | 12.00 | 453,485 | +0.34(+2.94%) |
Dec 17, 2007 | 11.81 | 12.29 | 11.66 | 11.66 | 593,145 | -0.13(-1.13%) |
Dec 14, 2007 | 11.94 | 12.62 | 11.72 | 11.79 | 408,651 | -0.25(-2.06%) |
Dec 13, 2007 | 12.03 | 12.25 | 11.85 | 12.04 | 408,512 | -0.15(-1.25%) |
Dec 12, 2007 | 12.65 | 13.01 | 11.91 | 12.19 | 729,839 | -0.09(-0.70%) |
Dec 11, 2007 | 13.39 | 13.40 | 12.18 | 12.27 | 674,312 | -1.04(-7.80%) |
Dec 10, 2007 | 13.52 | 13.55 | 13.15 | 13.31 | 294,341 | -0.13(-0.99%) |
Dec 07, 2007 | 13.18 | 13.52 | 13.02 | 13.45 | 446,452 | +0.27(+2.02%) |
Dec 06, 2007 | 13.20 | 13.44 | 12.93 | 13.18 | 473,782 | -0.06(-0.43%) |
Dec 05, 2007 | 12.86 | 13.25 | 12.81 | 13.24 | 379,801 | +0.50(+3.89%) |
Dec 04, 2007 | 12.54 | 12.86 | 12.43 | 12.74 | 328,567 | +0.10(+0.83%) |
Dec 03, 2007 | 12.62 | 12.91 | 12.36 | 12.64 | 437,399 | +0.13(+1.07%) |
Nov 30, 2007 | 13.44 | 13.81 | 12.48 | 12.50 | 874,654 | -0.51(-3.95%) |
Nov 29, 2007 | 12.31 | 13.26 | 12.29 | 13.02 | 693,869 | +0.56(+4.51%) |
Nov 28, 2007 | 12.15 | 12.51 | 12.05 | 12.46 | 724,720 | +0.64(+5.40%) |
Nov 27, 2007 | 11.63 | 12.06 | 11.44 | 11.82 | 558,770 | +0.33(+2.90%) |
Nov 26, 2007 | 12.54 | 12.56 | 11.47 | 11.48 | 456,674 | -1.00(-8.01%) |
Nov 23, 2007 | 12.10 | 12.49 | 11.96 | 12.48 | 271,035 | +0.76(+6.50%) |
Nov 21, 2007 | 11.90 | 11.99 | 11.44 | 11.72 | 511,982 | -0.37(-3.07%) |
Nov 20, 2007 | 12.55 | 13.04 | 11.70 | 12.09 | 688,404 | -0.45(-3.57%) |
Nov 19, 2007 | 13.50 | 13.57 | 12.50 | 12.54 | 542,844 | -1.13(-8.29%) |
Nov 16, 2007 | 13.40 | 13.89 | 13.15 | 13.67 | 707,806 | +0.33(+2.50%) |
Nov 15, 2007 | 14.08 | 14.23 | 13.09 | 13.34 | 509,400 | -0.75(-5.34%) |
Nov 14, 2007 | 14.05 | 14.67 | 13.86 | 14.09 | 515,251 | +0.24(+1.72%) |
Nov 13, 2007 | 13.41 | 14.18 | 13.39 | 13.86 | 484,061 | +0.74(+5.66%) |
Nov 12, 2007 | 14.43 | 14.50 | 12.98 | 13.11 | 854,386 | -1.40(-9.65%) |
Nov 09, 2007 | 14.76 | 15.24 | 14.43 | 14.51 | 675,962 | -1.06(-6.79%) |
Nov 08, 2007 | 15.65 | 16.05 | 14.68 | 15.57 | 776,003 | +0.21(+1.36%) |
Nov 07, 2007 | 16.30 | 16.66 | 15.18 | 15.36 | 795,523 | -1.10(-6.71%) |
Nov 06, 2007 | 16.76 | 16.86 | 15.91 | 16.46 | 1,232,066 | -0.27(-1.59%) |
Nov 05, 2007 | 15.61 | 16.81 | 15.57 | 16.73 | 2,018,983 | +1.18(+7.59%) |
Nov 02, 2007 | 16.19 | 16.53 | 15.34 | 15.55 | 1,620,541 | +0.75(+5.08%) |
Nov 01, 2007 | 15.24 | 15.31 | 14.54 | 14.80 | 647,695 | -0.62(-4.01%) |
Oct 31, 2007 | 15.24 | 15.47 | 15.08 | 15.42 | 333,937 | +0.40(+2.66%) |
Oct 30, 2007 | 15.46 | 15.68 | 14.96 | 15.02 | 244,416 | -0.44(-2.83%) |
Oct 29, 2007 | 15.24 | 15.60 | 15.09 | 15.45 | 340,135 | +0.32(+2.14%) |
Oct 26, 2007 | 15.22 | 15.39 | 14.91 | 15.13 | 341,238 | +0.06(+0.38%) |
Oct 25, 2007 | 15.50 | 15.63 | 15.02 | 15.07 | 269,974 | -0.31(-2.04%) |
Oct 24, 2007 | 15.42 | 15.62 | 14.85 | 15.39 | 500,201 | -0.11(-0.74%) |
Oct 23, 2007 | 15.68 | 15.96 | 15.14 | 15.50 | 390,743 | +0.10(+0.68%) |
Oct 22, 2007 | 14.90 | 15.58 | 14.84 | 15.40 | 573,908 | +0.31(+2.08%) |
Oct 19, 2007 | 16.20 | 16.20 | 14.86 | 15.08 | 689,287 | -1.16(-7.15%) |
Oct 18, 2007 | 16.24 | 16.37 | 15.90 | 16.25 | 301,159 | +0.10(+0.59%) |
Oct 17, 2007 | 16.42 | 16.73 | 15.80 | 16.15 | 614,131 | +0.02(+0.12%) |
Oct 16, 2007 | 15.96 | 16.24 | 15.90 | 16.13 | 250,616 | -0.10(-0.64%) |
Oct 15, 2007 | 16.33 | 16.58 | 15.85 | 16.24 | 372,282 | -0.10(-0.58%) |
Oct 12, 2007 | 16.15 | 16.37 | 15.88 | 16.33 | 437,323 | +0.18(+1.12%) |
Oct 11, 2007 | 16.67 | 17.33 | 15.71 | 16.15 | 936,366 | -0.60(-3.58%) |
Oct 10, 2007 | 17.05 | 17.28 | 16.56 | 16.75 | 574,000 | -0.30(-1.73%) |
Oct 09, 2007 | 17.53 | 17.71 | 16.87 | 17.05 | 713,286 | -0.49(-2.77%) |
Oct 08, 2007 | 16.52 | 17.57 | 16.30 | 17.53 | 1,128,488 | +1.13(+6.91%) |
Oct 05, 2007 | 16.34 | 16.57 | 16.02 | 16.40 | 520,933 | +0.20(+1.23%) |
Oct 04, 2007 | 16.14 | 16.43 | 15.91 | 16.20 | 481,040 | +0.23(+1.43%) |
Oct 03, 2007 | 16.79 | 16.79 | 15.72 | 15.97 | 814,226 | -0.75(-4.51%) |
Oct 02, 2007 | 15.63 | 16.88 | 15.57 | 16.72 | 1,415,829 | +1.18(+7.61%) |