Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.78 | 13.10 | 12.76 | 13.02 | 299,136 | +0.20(+1.57%) |
Dec 28, 2007 | 13.00 | 13.18 | 12.75 | 12.82 | 226,296 | -0.10(-0.77%) |
Dec 27, 2007 | 13.46 | 13.49 | 12.84 | 12.92 | 285,655 | -0.60(-4.44%) |
Dec 26, 2007 | 13.80 | 13.81 | 13.50 | 13.52 | 207,184 | -0.29(-2.10%) |
Dec 24, 2007 | 13.70 | 13.86 | 13.50 | 13.81 | 92,292 | +0.16(+1.17%) |
Dec 21, 2007 | 13.55 | 13.70 | 13.37 | 13.65 | 393,824 | +0.32(+2.40%) |
Dec 20, 2007 | 13.18 | 13.54 | 13.15 | 13.33 | 553,873 | +0.19(+1.45%) |
Dec 19, 2007 | 13.14 | 13.38 | 12.84 | 13.14 | 349,862 | -0.09(-0.68%) |
Dec 18, 2007 | 12.47 | 13.35 | 12.36 | 13.23 | 657,369 | +0.84(+6.78%) |
Dec 17, 2007 | 13.39 | 13.47 | 12.36 | 12.39 | 615,375 | -1.02(-7.61%) |
Dec 14, 2007 | 13.50 | 13.90 | 13.20 | 13.41 | 378,977 | -0.23(-1.69%) |
Dec 13, 2007 | 13.82 | 13.90 | 13.25 | 13.64 | 428,021 | -0.34(-2.43%) |
Dec 12, 2007 | 14.24 | 14.25 | 13.67 | 13.98 | 328,841 | +0.12(+0.87%) |
Dec 11, 2007 | 14.38 | 14.38 | 13.64 | 13.86 | 427,963 | -0.36(-2.53%) |
Dec 10, 2007 | 14.80 | 15.50 | 14.02 | 14.22 | 575,690 | -0.78(-5.20%) |
Dec 07, 2007 | 15.90 | 16.05 | 14.91 | 15.00 | 720,691 | -0.80(-5.06%) |
Dec 06, 2007 | 16.00 | 16.19 | 15.56 | 15.80 | 849,244 | +0.70(+4.64%) |
Dec 05, 2007 | 14.04 | 15.24 | 14.04 | 15.10 | 650,454 | +0.93(+6.56%) |
Dec 04, 2007 | 14.01 | 14.35 | 12.96 | 14.17 | 396,568 | -0.10(-0.70%) |
Dec 03, 2007 | 15.50 | 15.72 | 14.26 | 14.27 | 623,058 | -1.10(-7.16%) |
Nov 30, 2007 | 15.36 | 15.66 | 15.07 | 15.37 | 1,488,599 | +0.46(+3.09%) |
Nov 29, 2007 | 13.53 | 15.50 | 13.40 | 14.91 | 1,025,218 | +1.31(+9.63%) |
Nov 28, 2007 | 12.95 | 13.79 | 12.83 | 13.60 | 548,742 | +0.70(+5.43%) |
Nov 27, 2007 | 12.75 | 13.05 | 12.34 | 12.90 | 436,270 | +0.11(+0.86%) |
Nov 26, 2007 | 12.67 | 13.35 | 12.67 | 12.79 | 406,848 | -0.02(-0.16%) |
Nov 23, 2007 | 12.50 | 12.85 | 11.97 | 12.81 | 368,928 | +0.24(+1.91%) |
Nov 21, 2007 | 13.26 | 13.32 | 12.56 | 12.57 | 608,121 | -0.82(-6.16%) |
Nov 20, 2007 | 14.12 | 14.47 | 12.82 | 13.39 | 714,225 | -0.76(-5.34%) |
Nov 19, 2007 | 14.48 | 14.81 | 14.01 | 14.15 | 531,404 | -0.48(-3.28%) |
Nov 16, 2007 | 14.66 | 14.94 | 14.28 | 14.63 | 326,365 | +0.07(+0.48%) |
Nov 15, 2007 | 14.65 | 15.00 | 14.41 | 14.56 | 623,319 | -0.06(-0.41%) |
Nov 14, 2007 | 15.15 | 15.48 | 14.58 | 14.62 | 546,371 | -0.41(-2.73%) |
Nov 13, 2007 | 14.45 | 15.36 | 14.29 | 15.03 | 1,242,747 | +0.41(+2.80%) |
Nov 12, 2007 | 15.98 | 15.98 | 14.22 | 14.62 | 1,436,000 | -2.06(-12.35%) |
Nov 09, 2007 | 17.19 | 17.25 | 16.50 | 16.68 | 801,857 | -0.79(-4.52%) |
Nov 08, 2007 | 18.95 | 19.03 | 15.75 | 17.47 | 1,786,909 | -1.58(-8.29%) |
Nov 07, 2007 | 18.99 | 19.75 | 18.56 | 19.05 | 958,760 | +0.19(+1.01%) |
Nov 06, 2007 | 18.85 | 19.24 | 18.29 | 18.86 | 816,532 | -0.04(-0.21%) |
Nov 05, 2007 | 18.30 | 19.35 | 18.22 | 18.90 | 967,666 | +0.40(+2.16%) |
Nov 02, 2007 | 18.40 | 18.75 | 18.22 | 18.50 | 408,286 | +0.20(+1.09%) |
Nov 01, 2007 | 19.00 | 19.02 | 18.20 | 18.30 | 601,657 | -0.69(-3.63%) |
Oct 31, 2007 | 18.45 | 19.28 | 18.40 | 18.99 | 639,771 | +0.69(+3.77%) |
Oct 30, 2007 | 19.00 | 19.04 | 18.05 | 18.30 | 1,177,721 | -0.78(-4.09%) |
Oct 29, 2007 | 18.40 | 19.82 | 18.10 | 19.08 | 2,127,974 | +1.65(+9.47%) |
Oct 26, 2007 | 16.50 | 17.46 | 16.50 | 17.43 | 694,502 | +1.14(+7.00%) |
Oct 25, 2007 | 15.95 | 17.45 | 15.40 | 16.29 | 1,366,460 | +0.80(+5.16%) |
Oct 24, 2007 | 15.77 | 15.92 | 15.27 | 15.49 | 619,707 | -0.43(-2.70%) |
Oct 23, 2007 | 15.23 | 15.93 | 15.23 | 15.92 | 961,084 | +0.60(+3.92%) |
Oct 22, 2007 | 15.77 | 15.89 | 15.22 | 15.32 | 704,900 | -0.34(-2.17%) |
Oct 19, 2007 | 16.28 | 16.49 | 15.61 | 15.66 | 423,535 | -0.60(-3.69%) |
Oct 18, 2007 | 16.20 | 16.67 | 16.17 | 16.26 | 386,473 | +0.06(+0.37%) |
Oct 17, 2007 | 16.08 | 16.70 | 15.90 | 16.20 | 730,485 | +0.65(+4.18%) |
Oct 16, 2007 | 15.71 | 15.89 | 15.30 | 15.55 | 254,033 | -0.13(-0.83%) |
Oct 15, 2007 | 15.95 | 16.40 | 15.46 | 15.68 | 661,160 | -0.05(-0.32%) |
Oct 12, 2007 | 15.23 | 15.79 | 15.22 | 15.73 | 308,071 | +0.57(+3.76%) |
Oct 11, 2007 | 15.22 | 15.91 | 15.00 | 15.16 | 499,187 | -0.12(-0.79%) |
Oct 10, 2007 | 15.31 | 15.45 | 15.15 | 15.28 | 420,093 | +0.19(+1.26%) |
Oct 09, 2007 | 15.26 | 15.83 | 15.09 | 15.09 | 605,025 | -0.11(-0.72%) |
Oct 08, 2007 | 14.10 | 15.62 | 14.10 | 15.20 | 664,176 | +1.04(+7.34%) |
Oct 05, 2007 | 14.19 | 14.32 | 14.01 | 14.16 | 228,648 | +0.11(+0.78%) |
Oct 04, 2007 | 13.91 | 14.33 | 13.91 | 14.05 | 259,160 | +0.21(+1.52%) |
Oct 03, 2007 | 14.25 | 14.27 | 13.81 | 13.84 | 285,221 | -0.34(-2.40%) |
Oct 02, 2007 | 14.18 | 14.29 | 14.11 | 14.18 | 221,617 | +0.06(+0.42%) |