Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.21 | 15.34 | 14.47 | 15.12 | 505,469 | -0.04(-0.26%) |
Dec 28, 2007 | 15.03 | 15.53 | 14.95 | 15.16 | 194,818 | +0.19(+1.27%) |
Dec 27, 2007 | 14.92 | 15.25 | 14.92 | 14.97 | 206,662 | +0.05(+0.34%) |
Dec 26, 2007 | 15.48 | 15.53 | 14.69 | 14.92 | 401,515 | -0.78(-4.97%) |
Dec 24, 2007 | 15.01 | 15.81 | 15.00 | 15.70 | 111,378 | +0.73(+4.88%) |
Dec 21, 2007 | 14.75 | 15.29 | 14.69 | 14.97 | 521,801 | +0.46(+3.17%) |
Dec 20, 2007 | 14.01 | 14.62 | 14.01 | 14.51 | 395,766 | +0.65(+4.69%) |
Dec 19, 2007 | 13.92 | 14.41 | 13.80 | 13.86 | 450,103 | -0.11(-0.79%) |
Dec 18, 2007 | 14.40 | 14.44 | 13.69 | 13.97 | 327,580 | -0.25(-1.76%) |
Dec 17, 2007 | 14.09 | 14.58 | 14.09 | 14.22 | 235,014 | +0.21(+1.50%) |
Dec 14, 2007 | 14.51 | 14.71 | 13.98 | 14.01 | 219,448 | -0.56(-3.84%) |
Dec 13, 2007 | 13.97 | 14.70 | 13.97 | 14.57 | 308,970 | +0.48(+3.41%) |
Dec 12, 2007 | 13.43 | 14.27 | 13.09 | 14.09 | 384,777 | +1.03(+7.89%) |
Dec 11, 2007 | 13.50 | 13.81 | 13.05 | 13.06 | 234,461 | -0.38(-2.83%) |
Dec 10, 2007 | 13.49 | 13.62 | 13.27 | 13.44 | 237,163 | -0.05(-0.37%) |
Dec 07, 2007 | 13.81 | 13.94 | 13.33 | 13.49 | 204,633 | -0.28(-2.03%) |
Dec 06, 2007 | 12.74 | 13.77 | 12.74 | 13.77 | 301,671 | +0.97(+7.58%) |
Dec 05, 2007 | 12.80 | 13.03 | 12.63 | 12.80 | 211,331 | +0.12(+0.95%) |
Dec 04, 2007 | 13.02 | 13.20 | 12.67 | 12.68 | 223,903 | -0.52(-3.94%) |
Dec 03, 2007 | 13.85 | 13.94 | 13.20 | 13.20 | 303,371 | -0.69(-4.97%) |
Nov 30, 2007 | 13.77 | 14.01 | 13.62 | 13.89 | 754,338 | +0.27(+1.98%) |
Nov 29, 2007 | 13.47 | 13.79 | 13.43 | 13.62 | 440,264 | +0.06(+0.44%) |
Nov 28, 2007 | 13.34 | 13.60 | 13.11 | 13.56 | 515,738 | +0.39(+2.96%) |
Nov 27, 2007 | 13.15 | 13.36 | 12.76 | 13.17 | 443,241 | +0.03(+0.23%) |
Nov 26, 2007 | 13.65 | 13.69 | 13.10 | 13.14 | 337,953 | -0.54(-3.95%) |
Nov 23, 2007 | 13.61 | 13.92 | 13.54 | 13.68 | 116,305 | +0.19(+1.41%) |
Nov 21, 2007 | 13.47 | 13.89 | 13.25 | 13.49 | 297,648 | -0.03(-0.22%) |
Nov 20, 2007 | 13.82 | 14.20 | 13.16 | 13.52 | 582,252 | -0.33(-2.38%) |
Nov 19, 2007 | 13.82 | 14.11 | 13.60 | 13.85 | 557,716 | -0.07(-0.50%) |
Nov 16, 2007 | 14.22 | 14.29 | 13.67 | 13.92 | 673,754 | -0.31(-2.18%) |
Nov 15, 2007 | 14.57 | 14.83 | 14.04 | 14.23 | 511,003 | -0.42(-2.87%) |
Nov 14, 2007 | 15.46 | 15.46 | 14.45 | 14.65 | 490,938 | -0.68(-4.44%) |
Nov 13, 2007 | 14.45 | 15.33 | 14.22 | 15.33 | 634,395 | +1.16(+8.19%) |
Nov 12, 2007 | 13.92 | 14.58 | 13.52 | 14.17 | 431,783 | +0.26(+1.87%) |
Nov 09, 2007 | 14.23 | 14.54 | 13.82 | 13.91 | 443,085 | -0.55(-3.80%) |
Nov 08, 2007 | 14.13 | 14.63 | 13.93 | 14.46 | 415,361 | +0.44(+3.14%) |
Nov 07, 2007 | 15.03 | 15.40 | 13.97 | 14.02 | 479,190 | -1.17(-7.70%) |
Nov 06, 2007 | 15.44 | 15.91 | 14.41 | 15.19 | 348,821 | -0.23(-1.49%) |
Nov 05, 2007 | 16.00 | 16.00 | 15.08 | 15.42 | 383,033 | -0.60(-3.75%) |
Nov 02, 2007 | 16.27 | 16.73 | 15.45 | 16.02 | 365,554 | -0.20(-1.23%) |
Nov 01, 2007 | 16.86 | 16.87 | 15.76 | 16.22 | 335,084 | -1.08(-6.24%) |
Oct 31, 2007 | 16.92 | 17.34 | 16.46 | 17.30 | 239,268 | +0.37(+2.19%) |
Oct 30, 2007 | 16.92 | 17.33 | 16.87 | 16.93 | 145,195 | +0.00(+0.00%) |
Oct 29, 2007 | 17.24 | 17.61 | 16.87 | 16.93 | 209,080 | -0.29(-1.68%) |
Oct 26, 2007 | 16.90 | 17.22 | 16.72 | 17.22 | 136,539 | +0.53(+3.18%) |
Oct 25, 2007 | 16.96 | 17.41 | 16.55 | 16.69 | 171,835 | -0.23(-1.36%) |
Oct 24, 2007 | 16.92 | 17.36 | 16.20 | 16.92 | 214,661 | -0.13(-0.76%) |
Oct 23, 2007 | 17.30 | 17.40 | 16.82 | 17.05 | 191,760 | -0.11(-0.64%) |
Oct 22, 2007 | 16.24 | 17.24 | 15.89 | 17.16 | 224,200 | +0.98(+6.06%) |
Oct 19, 2007 | 16.84 | 16.95 | 16.18 | 16.18 | 264,857 | -0.66(-3.92%) |
Oct 18, 2007 | 16.98 | 17.25 | 16.84 | 16.84 | 168,736 | -0.21(-1.23%) |
Oct 17, 2007 | 17.31 | 17.56 | 16.95 | 17.05 | 192,016 | -0.10(-0.58%) |
Oct 16, 2007 | 17.05 | 17.68 | 17.03 | 17.15 | 252,036 | +0.03(+0.18%) |
Oct 15, 2007 | 17.56 | 17.59 | 17.03 | 17.12 | 295,384 | -0.56(-3.17%) |
Oct 12, 2007 | 17.71 | 18.32 | 17.50 | 17.68 | 159,526 | -0.01(-0.06%) |
Oct 11, 2007 | 18.10 | 18.21 | 17.60 | 17.69 | 197,315 | -0.33(-1.83%) |
Oct 10, 2007 | 17.95 | 18.11 | 17.68 | 18.02 | 112,084 | +0.06(+0.33%) |
Oct 09, 2007 | 18.04 | 18.09 | 17.51 | 17.96 | 195,532 | -0.07(-0.39%) |
Oct 08, 2007 | 18.56 | 18.61 | 17.97 | 18.03 | 162,546 | -0.50(-2.70%) |
Oct 05, 2007 | 18.26 | 18.70 | 18.01 | 18.53 | 133,675 | +0.40(+2.21%) |
Oct 04, 2007 | 17.90 | 18.17 | 17.75 | 18.13 | 81,535 | +0.34(+1.91%) |
Oct 03, 2007 | 18.19 | 18.35 | 17.78 | 17.79 | 146,817 | -0.54(-2.95%) |
Oct 02, 2007 | 18.14 | 18.37 | 18.03 | 18.33 | 186,702 | +0.23(+1.27%) |