Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.76 | 13.26 | 12.73 | 13.26 | 678,106 | +0.48(+3.73%) |
Dec 28, 2007 | 13.21 | 13.26 | 12.72 | 12.78 | 492,831 | -0.44(-3.33%) |
Dec 27, 2007 | 13.27 | 13.35 | 12.99 | 13.22 | 334,758 | -0.16(-1.23%) |
Dec 26, 2007 | 13.40 | 13.43 | 13.26 | 13.38 | 323,320 | -0.04(-0.33%) |
Dec 24, 2007 | 13.22 | 13.43 | 13.05 | 13.43 | 248,179 | +0.25(+1.92%) |
Dec 21, 2007 | 13.42 | 13.60 | 12.80 | 13.17 | 667,911 | -0.10(-0.79%) |
Dec 20, 2007 | 13.45 | 13.50 | 13.06 | 13.28 | 838,478 | -0.11(-0.83%) |
Dec 19, 2007 | 13.59 | 13.59 | 13.35 | 13.39 | 347,475 | -0.13(-0.94%) |
Dec 18, 2007 | 14.02 | 14.03 | 13.35 | 13.52 | 543,893 | -0.34(-2.47%) |
Dec 17, 2007 | 14.15 | 14.38 | 13.72 | 13.86 | 1,226,461 | -0.30(-2.11%) |
Dec 14, 2007 | 12.60 | 14.54 | 12.55 | 14.16 | 2,056,944 | +1.60(+12.77%) |
Dec 13, 2007 | 12.97 | 13.02 | 12.32 | 12.55 | 1,171,773 | -0.53(-4.02%) |
Dec 12, 2007 | 13.38 | 13.87 | 12.97 | 13.08 | 778,748 | -0.16(-1.21%) |
Dec 11, 2007 | 13.27 | 13.81 | 13.17 | 13.24 | 854,208 | -0.07(-0.50%) |
Dec 10, 2007 | 13.49 | 13.92 | 13.22 | 13.31 | 489,645 | -0.43(-3.09%) |
Dec 07, 2007 | 14.17 | 14.34 | 13.55 | 13.73 | 451,328 | -0.40(-2.80%) |
Dec 06, 2007 | 14.21 | 14.46 | 13.96 | 14.13 | 638,226 | +0.15(+1.04%) |
Dec 05, 2007 | 13.32 | 14.17 | 13.22 | 13.98 | 1,109,178 | +0.82(+6.26%) |
Dec 04, 2007 | 13.49 | 13.53 | 12.86 | 13.16 | 1,355,024 | -0.49(-3.60%) |
Dec 03, 2007 | 14.20 | 14.28 | 13.61 | 13.65 | 425,571 | -0.43(-3.07%) |
Nov 30, 2007 | 14.72 | 14.78 | 14.04 | 14.08 | 531,635 | -0.41(-2.83%) |
Nov 29, 2007 | 14.87 | 14.87 | 14.03 | 14.49 | 490,614 | -0.35(-2.36%) |
Nov 28, 2007 | 14.53 | 14.96 | 14.12 | 14.84 | 413,460 | +0.60(+4.19%) |
Nov 27, 2007 | 14.28 | 14.34 | 13.79 | 14.25 | 358,417 | +0.20(+1.43%) |
Nov 26, 2007 | 14.17 | 14.53 | 14.02 | 14.05 | 346,091 | +0.00(+0.00%) |
Nov 23, 2007 | 13.86 | 14.16 | 13.79 | 14.05 | 205,112 | +0.14(+1.02%) |
Nov 21, 2007 | 13.88 | 14.14 | 13.61 | 13.90 | 630,856 | -0.26(-1.82%) |
Nov 20, 2007 | 14.91 | 15.02 | 13.83 | 14.16 | 896,915 | -0.56(-3.77%) |
Nov 19, 2007 | 15.25 | 15.25 | 14.72 | 14.72 | 386,378 | -0.56(-3.66%) |
Nov 16, 2007 | 15.73 | 15.73 | 15.05 | 15.28 | 537,817 | -0.27(-1.73%) |
Nov 15, 2007 | 16.03 | 16.03 | 15.39 | 15.54 | 519,648 | -0.37(-2.30%) |
Nov 14, 2007 | 15.21 | 16.05 | 15.10 | 15.91 | 1,658,049 | +0.84(+5.54%) |
Nov 13, 2007 | 15.16 | 15.56 | 14.99 | 15.07 | 799,372 | +0.15(+1.00%) |
Nov 12, 2007 | 15.02 | 15.28 | 14.63 | 14.93 | 579,820 | -0.09(-0.60%) |
Nov 09, 2007 | 15.25 | 15.36 | 14.84 | 15.02 | 501,642 | -0.25(-1.61%) |
Nov 08, 2007 | 16.10 | 16.10 | 14.65 | 15.26 | 1,775,934 | -0.94(-5.80%) |
Nov 07, 2007 | 16.96 | 17.74 | 16.10 | 16.20 | 1,160,214 | -0.84(-4.94%) |
Nov 06, 2007 | 17.33 | 17.85 | 17.00 | 17.04 | 504,900 | -0.33(-1.89%) |
Nov 05, 2007 | 17.89 | 18.18 | 16.59 | 17.37 | 1,092,089 | -0.90(-4.94%) |
Nov 02, 2007 | 18.64 | 18.70 | 17.98 | 18.27 | 701,918 | -0.13(-0.69%) |
Nov 01, 2007 | 18.58 | 19.10 | 17.98 | 18.40 | 1,135,395 | -0.24(-1.28%) |
Oct 31, 2007 | 17.30 | 19.46 | 17.00 | 18.64 | 4,714,444 | +2.46(+15.21%) |
Oct 30, 2007 | 16.30 | 16.45 | 15.78 | 16.18 | 1,614,771 | -0.22(-1.36%) |
Oct 29, 2007 | 16.77 | 16.86 | 15.92 | 16.40 | 1,617,227 | -0.26(-1.57%) |
Oct 26, 2007 | 16.63 | 16.74 | 16.07 | 16.66 | 1,176,769 | +0.04(+0.22%) |
Oct 25, 2007 | 16.67 | 16.74 | 16.47 | 16.63 | 993,285 | +0.08(+0.50%) |
Oct 24, 2007 | 16.39 | 16.64 | 15.89 | 16.54 | 1,292,241 | +0.20(+1.23%) |
Oct 23, 2007 | 16.17 | 16.43 | 15.98 | 16.34 | 653,923 | +0.54(+3.45%) |
Oct 22, 2007 | 15.44 | 16.10 | 15.40 | 15.80 | 446,655 | +0.14(+0.90%) |
Oct 19, 2007 | 15.84 | 15.97 | 15.54 | 15.66 | 607,332 | -0.18(-1.13%) |
Oct 18, 2007 | 15.34 | 16.05 | 15.32 | 15.84 | 1,064,939 | +0.47(+3.06%) |
Oct 17, 2007 | 15.52 | 15.72 | 14.84 | 15.37 | 1,353,072 | +0.30(+1.98%) |
Oct 16, 2007 | 15.96 | 16.03 | 15.00 | 15.07 | 1,380,464 | -0.99(-6.17%) |
Oct 15, 2007 | 15.54 | 16.53 | 15.54 | 16.06 | 889,222 | +0.57(+3.71%) |
Oct 12, 2007 | 15.48 | 15.75 | 15.48 | 15.48 | 380,007 | -0.10(-0.62%) |
Oct 11, 2007 | 16.34 | 16.45 | 15.40 | 15.58 | 2,138,836 | -0.81(-4.91%) |
Oct 10, 2007 | 16.62 | 16.71 | 16.24 | 16.39 | 557,953 | -0.35(-2.09%) |
Oct 09, 2007 | 16.92 | 16.92 | 16.63 | 16.74 | 384,405 | -0.02(-0.13%) |
Oct 08, 2007 | 16.49 | 16.89 | 16.49 | 16.76 | 223,465 | +0.20(+1.22%) |
Oct 05, 2007 | 16.77 | 17.04 | 16.48 | 16.56 | 418,560 | -0.19(-1.11%) |
Oct 04, 2007 | 16.51 | 17.02 | 16.51 | 16.74 | 370,162 | +0.23(+1.42%) |
Oct 03, 2007 | 17.00 | 17.13 | 16.48 | 16.51 | 426,432 | -0.61(-3.55%) |
Oct 02, 2007 | 16.50 | 17.22 | 16.49 | 17.12 | 469,865 | +0.38(+2.27%) |