Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.82 | 12.99 | 12.63 | 12.90 | 982,976 | +0.04(+0.31%) |
Dec 28, 2007 | 12.90 | 13.21 | 12.82 | 12.86 | 668,405 | +0.12(+0.93%) |
Dec 27, 2007 | 13.21 | 13.36 | 12.73 | 12.74 | 603,760 | -0.08(-0.62%) |
Dec 26, 2007 | 13.09 | 13.14 | 12.73 | 12.82 | 354,549 | -0.39(-2.99%) |
Dec 24, 2007 | 12.88 | 13.29 | 12.83 | 13.21 | 191,345 | +0.39(+3.08%) |
Dec 21, 2007 | 12.59 | 12.95 | 12.50 | 12.82 | 1,046,966 | +0.43(+3.50%) |
Dec 20, 2007 | 12.79 | 12.93 | 12.01 | 12.39 | 652,280 | -0.25(-1.95%) |
Dec 19, 2007 | 12.43 | 12.95 | 12.37 | 12.63 | 429,822 | +0.16(+1.26%) |
Dec 18, 2007 | 12.78 | 13.03 | 12.24 | 12.48 | 529,647 | -0.28(-2.17%) |
Dec 17, 2007 | 13.31 | 13.48 | 12.66 | 12.75 | 664,799 | -0.67(-5.00%) |
Dec 14, 2007 | 13.55 | 13.79 | 13.35 | 13.42 | 321,137 | -0.33(-2.37%) |
Dec 13, 2007 | 13.70 | 13.84 | 13.41 | 13.75 | 418,476 | -0.09(-0.64%) |
Dec 12, 2007 | 13.93 | 14.24 | 13.70 | 13.84 | 464,105 | +0.18(+1.30%) |
Dec 11, 2007 | 14.04 | 14.24 | 13.58 | 13.66 | 436,413 | -0.35(-2.46%) |
Dec 10, 2007 | 13.86 | 14.19 | 13.86 | 14.00 | 943,623 | +0.21(+1.50%) |
Dec 07, 2007 | 13.76 | 14.06 | 13.66 | 13.80 | 426,744 | +0.08(+0.58%) |
Dec 06, 2007 | 13.82 | 13.91 | 13.56 | 13.72 | 636,480 | -0.14(-1.00%) |
Dec 05, 2007 | 13.53 | 14.07 | 13.47 | 13.86 | 362,500 | +0.55(+4.15%) |
Dec 04, 2007 | 13.58 | 13.95 | 13.22 | 13.30 | 1,011,262 | -0.41(-3.02%) |
Dec 03, 2007 | 14.36 | 14.36 | 13.64 | 13.72 | 902,407 | -0.59(-4.14%) |
Nov 30, 2007 | 14.33 | 14.61 | 14.07 | 14.31 | 419,938 | +0.21(+1.47%) |
Nov 29, 2007 | 14.65 | 14.78 | 14.02 | 14.10 | 391,512 | -0.61(-4.16%) |
Nov 28, 2007 | 13.82 | 14.76 | 13.75 | 14.71 | 439,527 | +1.17(+8.67%) |
Nov 27, 2007 | 13.79 | 13.89 | 13.31 | 13.54 | 631,175 | -0.28(-2.00%) |
Nov 26, 2007 | 14.43 | 14.65 | 13.68 | 13.82 | 528,321 | -0.64(-4.43%) |
Nov 23, 2007 | 14.17 | 14.63 | 13.99 | 14.46 | 128,219 | +0.45(+3.24%) |
Nov 21, 2007 | 14.19 | 14.44 | 13.95 | 14.00 | 434,750 | -0.30(-2.07%) |
Nov 20, 2007 | 14.14 | 14.50 | 13.91 | 14.30 | 486,725 | +0.17(+1.19%) |
Nov 19, 2007 | 14.48 | 14.48 | 13.95 | 14.13 | 398,655 | -0.44(-3.04%) |
Nov 16, 2007 | 14.57 | 14.72 | 14.17 | 14.58 | 637,414 | +0.05(+0.34%) |
Nov 15, 2007 | 15.65 | 15.65 | 14.35 | 14.53 | 1,116,851 | -1.23(-7.82%) |
Nov 14, 2007 | 15.64 | 16.07 | 15.47 | 15.76 | 765,419 | +0.24(+1.52%) |
Nov 13, 2007 | 15.74 | 15.91 | 15.11 | 15.52 | 989,390 | -0.04(-0.25%) |
Nov 12, 2007 | 15.48 | 15.94 | 15.25 | 15.56 | 779,864 | +0.13(+0.83%) |
Nov 09, 2007 | 15.08 | 15.60 | 14.96 | 15.43 | 594,842 | +0.20(+1.29%) |
Nov 08, 2007 | 15.19 | 15.53 | 14.75 | 15.24 | 637,553 | +0.15(+0.98%) |
Nov 07, 2007 | 16.09 | 16.13 | 15.06 | 15.09 | 612,182 | -1.26(-7.72%) |
Nov 06, 2007 | 16.51 | 16.51 | 15.93 | 16.35 | 868,128 | -0.09(-0.54%) |
Nov 05, 2007 | 15.95 | 16.50 | 15.37 | 16.44 | 1,070,877 | +0.26(+1.58%) |
Nov 02, 2007 | 15.36 | 16.42 | 15.18 | 16.18 | 944,476 | +0.87(+5.67%) |
Nov 01, 2007 | 15.52 | 15.52 | 14.84 | 15.32 | 928,321 | -0.46(-2.94%) |
Oct 31, 2007 | 15.43 | 16.02 | 15.31 | 15.78 | 1,163,046 | +0.43(+2.83%) |
Oct 30, 2007 | 14.78 | 15.57 | 14.65 | 15.35 | 638,475 | +0.46(+3.11%) |
Oct 29, 2007 | 14.74 | 15.25 | 14.45 | 14.88 | 781,279 | +0.16(+1.07%) |
Oct 26, 2007 | 15.26 | 15.34 | 14.64 | 14.72 | 498,499 | -0.18(-1.19%) |
Oct 25, 2007 | 15.14 | 15.43 | 14.41 | 14.90 | 1,905,759 | -0.71(-4.55%) |
Oct 24, 2007 | 15.83 | 16.41 | 15.10 | 15.61 | 649,672 | -0.46(-2.88%) |
Oct 23, 2007 | 16.02 | 16.44 | 15.79 | 16.07 | 410,199 | +0.22(+1.37%) |
Oct 22, 2007 | 15.03 | 15.98 | 14.61 | 15.86 | 600,597 | +0.94(+6.28%) |
Oct 19, 2007 | 15.48 | 15.48 | 14.91 | 14.92 | 492,997 | -0.56(-3.63%) |
Oct 18, 2007 | 15.16 | 15.81 | 14.95 | 15.48 | 393,090 | +0.21(+1.36%) |
Oct 17, 2007 | 15.04 | 15.63 | 15.04 | 15.28 | 444,881 | +0.14(+0.91%) |
Oct 16, 2007 | 15.56 | 15.84 | 15.08 | 15.14 | 669,040 | -0.53(-3.40%) |
Oct 15, 2007 | 15.83 | 16.14 | 15.56 | 15.67 | 406,765 | -0.22(-1.37%) |
Oct 12, 2007 | 15.22 | 16.10 | 15.13 | 15.89 | 318,644 | +0.66(+4.34%) |
Oct 11, 2007 | 15.86 | 15.97 | 15.14 | 15.23 | 509,127 | -0.58(-3.68%) |
Oct 10, 2007 | 16.27 | 16.27 | 15.53 | 15.81 | 530,631 | -0.53(-3.26%) |
Oct 09, 2007 | 16.61 | 16.69 | 16.11 | 16.34 | 365,037 | -0.29(-1.72%) |
Oct 08, 2007 | 16.87 | 17.33 | 16.48 | 16.63 | 391,041 | -0.30(-1.75%) |
Oct 05, 2007 | 16.66 | 17.46 | 16.51 | 16.92 | 414,287 | +0.47(+2.88%) |
Oct 04, 2007 | 16.71 | 16.82 | 16.36 | 16.45 | 389,862 | -0.22(-1.30%) |
Oct 03, 2007 | 17.01 | 17.14 | 16.45 | 16.67 | 380,164 | -0.40(-2.37%) |
Oct 02, 2007 | 16.61 | 17.32 | 16.33 | 17.07 | 657,394 | +0.28(+1.64%) |