Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.67 | 13.68 | 13.56 | 13.61 | 72,073 | -0.10(-0.72%) |
Dec 28, 2007 | 13.72 | 13.73 | 13.68 | 13.70 | 75,948 | -0.02(-0.12%) |
Dec 27, 2007 | 13.84 | 13.84 | 13.72 | 13.72 | 82,923 | -0.17(-1.24%) |
Dec 26, 2007 | 13.85 | 13.91 | 13.84 | 13.89 | 268,919 | +0.01(+0.05%) |
Dec 24, 2007 | 13.80 | 13.90 | 13.80 | 13.89 | 205,370 | +0.11(+0.78%) |
Dec 21, 2007 | 13.69 | 13.79 | 13.67 | 13.78 | 253,419 | +0.19(+1.41%) |
Dec 20, 2007 | 13.58 | 13.60 | 13.48 | 13.59 | 41,849 | +0.06(+0.42%) |
Dec 19, 2007 | 13.54 | 13.61 | 13.50 | 13.53 | 183,671 | +0.00(+0.00%) |
Dec 18, 2007 | 13.53 | 13.59 | 13.37 | 13.53 | 96,873 | +0.07(+0.50%) |
Dec 17, 2007 | 13.60 | 13.60 | 13.46 | 13.46 | 42,624 | -0.23(-1.68%) |
Dec 14, 2007 | 13.76 | 13.77 | 13.69 | 13.69 | 24,799 | -0.15(-1.10%) |
Dec 13, 2007 | 13.68 | 13.85 | 13.68 | 13.85 | 248,002 | +0.00(+0.02%) |
Dec 12, 2007 | 14.19 | 14.19 | 13.73 | 13.84 | 30,224 | +0.06(+0.43%) |
Dec 11, 2007 | 14.12 | 14.15 | 13.77 | 13.78 | 211,570 | -0.33(-2.37%) |
Dec 10, 2007 | 14.05 | 14.16 | 14.05 | 14.12 | 152,671 | +0.09(+0.61%) |
Dec 07, 2007 | 14.06 | 14.07 | 14.01 | 14.03 | 808,308 | -0.01(-0.06%) |
Dec 06, 2007 | 13.81 | 14.05 | 13.81 | 14.04 | 272,794 | +0.23(+1.69%) |
Dec 05, 2007 | 13.76 | 13.81 | 13.75 | 13.81 | 14,724 | +0.19(+1.38%) |
Dec 04, 2007 | 13.62 | 13.67 | 13.59 | 13.62 | 82,923 | -0.10(-0.74%) |
Dec 03, 2007 | 13.82 | 13.82 | 13.68 | 13.72 | 45,894 | -0.05(-0.33%) |
Nov 30, 2007 | 13.85 | 13.85 | 13.71 | 13.77 | 42,624 | +0.07(+0.53%) |
Nov 29, 2007 | 13.55 | 13.69 | 13.55 | 13.69 | 17,057 | +0.00(+0.00%) |
Nov 28, 2007 | 13.40 | 13.69 | 13.40 | 13.69 | 184,446 | +0.41(+3.10%) |
Nov 27, 2007 | 13.17 | 13.30 | 13.14 | 13.28 | 212,345 | +0.18(+1.37%) |
Nov 26, 2007 | 13.39 | 13.43 | 13.09 | 13.10 | 176,696 | -0.27(-2.00%) |
Nov 23, 2007 | 13.28 | 13.39 | 13.26 | 13.37 | 1,862,286 | +0.19(+1.47%) |
Nov 21, 2007 | 13.28 | 13.32 | 13.18 | 13.18 | 46,499 | -0.20(-1.51%) |
Nov 20, 2007 | 13.39 | 13.47 | 13.20 | 13.38 | 116,247 | +0.04(+0.27%) |
Nov 19, 2007 | 13.47 | 13.47 | 13.30 | 13.34 | 99,197 | -0.15(-1.08%) |
Nov 16, 2007 | 13.60 | 13.60 | 13.43 | 13.49 | 146,471 | -0.04(-0.29%) |
Nov 15, 2007 | 13.68 | 13.68 | 13.46 | 13.53 | 113,922 | -0.19(-1.36%) |
Nov 14, 2007 | 13.86 | 13.88 | 13.71 | 13.72 | 63,548 | -0.04(-0.30%) |
Nov 13, 2007 | 13.44 | 13.76 | 13.44 | 13.76 | 21,699 | +0.36(+2.71%) |
Nov 12, 2007 | 13.34 | 13.58 | 13.34 | 13.39 | 76,273 | -0.16(-1.20%) |
Nov 09, 2007 | 13.59 | 13.67 | 13.49 | 13.56 | 278,219 | -0.21(-1.55%) |
Nov 08, 2007 | 13.72 | 13.82 | 13.52 | 13.77 | 294,493 | +0.02(+0.11%) |
Nov 07, 2007 | 14.00 | 14.01 | 13.74 | 13.75 | 218,545 | -0.37(-2.62%) |
Nov 06, 2007 | 14.04 | 14.12 | 13.98 | 14.12 | 83,698 | +0.18(+1.31%) |
Nov 05, 2007 | 13.77 | 14.00 | 13.77 | 13.94 | 112,372 | -0.09(-0.67%) |
Nov 02, 2007 | 14.11 | 14.11 | 13.92 | 14.04 | 129,422 | -0.00(-0.02%) |
Nov 01, 2007 | 14.17 | 14.22 | 14.03 | 14.04 | 151,896 | -0.32(-2.24%) |
Oct 31, 2007 | 14.30 | 14.37 | 14.21 | 14.36 | 135,622 | +0.14(+0.95%) |
Oct 30, 2007 | 14.26 | 14.27 | 14.22 | 14.22 | 6,974 | -0.11(-0.75%) |
Oct 29, 2007 | 14.32 | 14.33 | 14.29 | 14.33 | 13,949 | +0.09(+0.61%) |
Oct 26, 2007 | 14.21 | 14.25 | 14.16 | 14.24 | 36,424 | +0.13(+0.95%) |
Oct 25, 2007 | 14.06 | 14.16 | 13.98 | 14.11 | 240,245 | +0.02(+0.17%) |
Oct 24, 2007 | 14.07 | 14.09 | 13.90 | 14.09 | 414,616 | -0.04(-0.27%) |
Oct 23, 2007 | 14.10 | 14.12 | 14.02 | 14.12 | 832,332 | +0.13(+0.91%) |
Oct 22, 2007 | 13.84 | 14.03 | 13.84 | 14.00 | 285,969 | +0.05(+0.36%) |
Oct 19, 2007 | 14.25 | 14.25 | 13.95 | 13.95 | 92,998 | -0.37(-2.57%) |
Oct 18, 2007 | 14.27 | 14.32 | 14.24 | 14.31 | 196,845 | -0.03(-0.24%) |
Oct 17, 2007 | 14.40 | 14.40 | 14.19 | 14.35 | 104,622 | +0.05(+0.37%) |
Oct 16, 2007 | 14.35 | 14.35 | 14.28 | 14.30 | 90,673 | -0.03(-0.19%) |
Oct 15, 2007 | 14.53 | 14.53 | 14.32 | 14.32 | 175,146 | -0.14(-0.99%) |
Oct 12, 2007 | 14.45 | 14.51 | 14.45 | 14.47 | 48,049 | +0.03(+0.18%) |
Oct 11, 2007 | 14.60 | 14.60 | 14.44 | 14.44 | 70,523 | -0.05(-0.35%) |
Oct 10, 2007 | 14.50 | 14.50 | 14.46 | 14.49 | 44,949 | -0.03(-0.19%) |
Oct 09, 2007 | 14.45 | 14.52 | 14.40 | 14.52 | 23,249 | +0.10(+0.72%) |
Oct 08, 2007 | 14.44 | 14.44 | 14.39 | 14.41 | 13,949 | -0.05(-0.37%) |
Oct 05, 2007 | 14.39 | 14.51 | 14.39 | 14.47 | 99,972 | +0.18(+1.26%) |
Oct 04, 2007 | 14.27 | 14.29 | 14.26 | 14.29 | 58,123 | +0.04(+0.25%) |
Oct 03, 2007 | 14.28 | 14.28 | 14.25 | 14.25 | 13,174 | -0.09(-0.62%) |
Oct 02, 2007 | 14.32 | 14.35 | 14.29 | 14.34 | 20,149 | +0.02(+0.13%) |