Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.34 | 14.47 | 13.95 | 14.09 | 42,408 | -0.39(-2.72%) |
Dec 28, 2007 | 13.52 | 14.53 | 13.52 | 14.48 | 76,420 | +0.98(+7.22%) |
Dec 27, 2007 | 13.56 | 13.77 | 13.23 | 13.51 | 27,744 | -0.07(-0.48%) |
Dec 26, 2007 | 13.61 | 13.93 | 13.09 | 13.57 | 26,168 | -0.25(-1.78%) |
Dec 24, 2007 | 13.52 | 14.14 | 13.48 | 13.82 | 20,562 | +0.17(+1.26%) |
Dec 21, 2007 | 13.09 | 13.66 | 13.09 | 13.65 | 41,539 | +0.30(+2.27%) |
Dec 20, 2007 | 12.91 | 13.37 | 12.84 | 13.34 | 36,829 | +0.29(+2.26%) |
Dec 19, 2007 | 12.77 | 13.25 | 12.75 | 13.05 | 26,134 | -0.02(-0.13%) |
Dec 18, 2007 | 12.84 | 13.21 | 12.42 | 13.07 | 69,253 | +0.51(+4.05%) |
Dec 17, 2007 | 13.17 | 13.79 | 12.33 | 12.56 | 63,284 | -0.87(-6.47%) |
Dec 14, 2007 | 13.43 | 13.81 | 13.24 | 13.43 | 36,730 | +0.00(+0.00%) |
Dec 13, 2007 | 13.77 | 13.98 | 13.29 | 13.43 | 55,320 | -0.55(-3.93%) |
Dec 12, 2007 | 14.26 | 14.26 | 13.52 | 13.97 | 49,357 | +0.21(+1.55%) |
Dec 11, 2007 | 14.19 | 14.48 | 13.73 | 13.76 | 24,918 | -0.48(-3.34%) |
Dec 10, 2007 | 14.07 | 14.48 | 13.82 | 14.24 | 46,091 | +0.17(+1.22%) |
Dec 07, 2007 | 13.85 | 14.20 | 13.42 | 14.07 | 46,376 | +0.22(+1.60%) |
Dec 06, 2007 | 13.58 | 13.90 | 13.51 | 13.84 | 31,419 | +0.32(+2.36%) |
Dec 05, 2007 | 14.09 | 14.09 | 13.52 | 13.52 | 12,329 | -0.45(-3.23%) |
Dec 04, 2007 | 14.14 | 14.23 | 13.55 | 13.97 | 39,902 | -0.30(-2.12%) |
Dec 03, 2007 | 14.22 | 14.57 | 13.96 | 14.28 | 37,916 | -0.02(-0.11%) |
Nov 30, 2007 | 14.84 | 14.97 | 13.95 | 14.29 | 61,259 | -0.22(-1.52%) |
Nov 29, 2007 | 13.22 | 14.70 | 13.22 | 14.52 | 89,484 | +1.24(+9.32%) |
Nov 28, 2007 | 12.35 | 14.01 | 12.25 | 13.28 | 160,768 | +1.04(+8.51%) |
Nov 27, 2007 | 12.49 | 12.62 | 12.12 | 12.24 | 49,595 | -0.22(-1.78%) |
Nov 26, 2007 | 12.39 | 12.60 | 12.13 | 12.46 | 79,963 | +0.07(+0.53%) |
Nov 23, 2007 | 12.54 | 12.54 | 12.20 | 12.39 | 21,316 | -0.15(-1.18%) |
Nov 21, 2007 | 12.70 | 12.96 | 12.54 | 12.54 | 24,859 | -0.33(-2.55%) |
Nov 20, 2007 | 13.15 | 13.33 | 12.64 | 12.87 | 74,629 | -0.25(-1.87%) |
Nov 19, 2007 | 13.75 | 13.75 | 13.11 | 13.11 | 39,790 | -0.75(-5.44%) |
Nov 16, 2007 | 14.11 | 14.40 | 13.50 | 13.87 | 46,082 | -0.22(-1.57%) |
Nov 15, 2007 | 14.82 | 15.16 | 13.76 | 14.09 | 63,369 | -0.84(-5.60%) |
Nov 14, 2007 | 14.49 | 15.13 | 14.34 | 14.93 | 113,707 | +0.69(+4.84%) |
Nov 13, 2007 | 13.38 | 14.38 | 13.16 | 14.24 | 96,518 | +0.98(+7.42%) |
Nov 12, 2007 | 13.32 | 13.52 | 13.16 | 13.25 | 67,031 | -0.18(-1.34%) |
Nov 09, 2007 | 13.47 | 13.51 | 13.16 | 13.43 | 79,767 | -0.20(-1.50%) |
Nov 08, 2007 | 13.88 | 13.98 | 13.57 | 13.64 | 81,419 | -0.20(-1.42%) |
Nov 07, 2007 | 13.74 | 14.02 | 13.62 | 13.84 | 61,094 | -0.11(-0.82%) |
Nov 06, 2007 | 14.28 | 14.57 | 13.70 | 13.95 | 80,096 | -0.29(-2.02%) |
Nov 05, 2007 | 14.04 | 14.35 | 14.04 | 14.24 | 62,372 | -0.12(-0.86%) |
Nov 02, 2007 | 14.63 | 14.76 | 13.99 | 14.36 | 137,723 | -0.24(-1.63%) |
Nov 01, 2007 | 14.50 | 14.84 | 14.24 | 14.60 | 68,527 | -0.14(-0.95%) |
Oct 31, 2007 | 14.26 | 14.83 | 13.99 | 14.74 | 112,090 | +0.53(+3.76%) |
Oct 30, 2007 | 14.65 | 14.85 | 14.19 | 14.20 | 75,669 | -0.51(-3.47%) |
Oct 29, 2007 | 14.80 | 14.83 | 14.47 | 14.71 | 89,610 | -0.07(-0.50%) |
Oct 26, 2007 | 14.78 | 15.07 | 14.72 | 14.79 | 91,983 | +0.24(+1.63%) |
Oct 25, 2007 | 14.76 | 15.12 | 14.16 | 14.55 | 113,863 | -0.20(-1.39%) |
Oct 24, 2007 | 13.97 | 14.93 | 13.97 | 14.75 | 122,095 | +0.59(+4.17%) |
Oct 23, 2007 | 13.93 | 14.75 | 13.93 | 14.16 | 163,306 | -0.37(-2.54%) |
Oct 22, 2007 | 14.48 | 14.72 | 14.04 | 14.53 | 156,530 | -0.27(-1.83%) |
Oct 19, 2007 | 15.34 | 16.02 | 14.71 | 14.80 | 201,603 | -0.69(-4.44%) |
Oct 18, 2007 | 16.37 | 16.76 | 15.20 | 15.49 | 331,330 | -1.11(-6.71%) |
Oct 17, 2007 | 16.75 | 17.34 | 16.43 | 16.61 | 148,006 | -0.02(-0.15%) |
Oct 16, 2007 | 17.21 | 17.56 | 16.47 | 16.63 | 93,651 | -0.62(-3.61%) |
Oct 15, 2007 | 17.37 | 17.64 | 17.00 | 17.25 | 158,674 | -0.11(-0.61%) |
Oct 12, 2007 | 17.11 | 17.38 | 17.11 | 17.36 | 79,851 | +0.18(+1.05%) |
Oct 11, 2007 | 18.16 | 18.46 | 16.85 | 17.18 | 139,290 | -0.87(-4.81%) |
Oct 10, 2007 | 18.35 | 18.75 | 17.97 | 18.05 | 210,372 | -0.30(-1.65%) |
Oct 09, 2007 | 17.66 | 18.61 | 17.51 | 18.35 | 202,471 | +0.92(+5.27%) |
Oct 08, 2007 | 17.93 | 18.07 | 17.34 | 17.43 | 150,512 | -0.43(-2.39%) |
Oct 05, 2007 | 17.70 | 18.35 | 17.51 | 17.86 | 289,729 | +0.40(+2.30%) |
Oct 04, 2007 | 16.97 | 17.58 | 16.43 | 17.46 | 162,421 | +0.61(+3.65%) |
Oct 03, 2007 | 18.03 | 18.17 | 16.63 | 16.84 | 355,783 | -1.24(-6.85%) |
Oct 02, 2007 | 18.83 | 19.58 | 17.79 | 18.08 | 364,823 | -0.54(-2.91%) |