Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.90 | 14.09 | 13.36 | 14.00 | 189,515 | +0.00(+0.00%) |
Dec 28, 2007 | 13.78 | 14.05 | 13.73 | 14.00 | 151,351 | +0.44(+3.24%) |
Dec 27, 2007 | 14.05 | 14.24 | 13.47 | 13.56 | 153,450 | -0.51(-3.62%) |
Dec 26, 2007 | 13.99 | 14.11 | 13.77 | 14.07 | 151,955 | -0.08(-0.57%) |
Dec 24, 2007 | 14.23 | 14.33 | 13.67 | 14.15 | 63,061 | +0.04(+0.28%) |
Dec 21, 2007 | 14.22 | 14.22 | 13.80 | 14.11 | 353,517 | +0.11(+0.79%) |
Dec 20, 2007 | 14.40 | 14.49 | 13.33 | 14.00 | 200,426 | -0.23(-1.62%) |
Dec 19, 2007 | 13.72 | 14.25 | 13.52 | 14.23 | 154,275 | +0.43(+3.12%) |
Dec 18, 2007 | 13.39 | 13.84 | 13.21 | 13.80 | 204,470 | +0.60(+4.55%) |
Dec 17, 2007 | 12.81 | 13.43 | 12.78 | 13.20 | 162,898 | +0.03(+0.23%) |
Dec 14, 2007 | 13.02 | 13.41 | 12.95 | 13.17 | 125,217 | -0.07(-0.53%) |
Dec 13, 2007 | 13.08 | 13.33 | 12.73 | 13.24 | 140,371 | +0.02(+0.15%) |
Dec 12, 2007 | 13.58 | 13.89 | 12.98 | 13.22 | 107,037 | -0.09(-0.68%) |
Dec 11, 2007 | 13.78 | 14.18 | 13.20 | 13.31 | 203,772 | -0.41(-2.99%) |
Dec 10, 2007 | 13.62 | 13.86 | 13.45 | 13.72 | 162,834 | +0.12(+0.88%) |
Dec 07, 2007 | 13.76 | 13.90 | 13.39 | 13.60 | 83,474 | -0.27(-1.95%) |
Dec 06, 2007 | 13.23 | 13.94 | 13.04 | 13.87 | 119,773 | +0.59(+4.44%) |
Dec 05, 2007 | 13.09 | 13.59 | 12.78 | 13.28 | 206,487 | +0.42(+3.27%) |
Dec 04, 2007 | 12.63 | 13.13 | 12.44 | 12.86 | 152,076 | +0.09(+0.70%) |
Dec 03, 2007 | 12.60 | 13.04 | 12.20 | 12.77 | 249,827 | +0.17(+1.35%) |
Nov 30, 2007 | 13.00 | 13.00 | 12.52 | 12.60 | 140,118 | -0.40(-3.08%) |
Nov 29, 2007 | 12.82 | 13.11 | 12.73 | 13.00 | 116,830 | +0.16(+1.25%) |
Nov 28, 2007 | 11.89 | 12.97 | 11.84 | 12.84 | 193,230 | +1.10(+9.37%) |
Nov 27, 2007 | 12.03 | 12.24 | 11.72 | 11.74 | 208,659 | -0.13(-1.10%) |
Nov 26, 2007 | 12.78 | 12.78 | 11.58 | 11.87 | 309,021 | -0.91(-7.12%) |
Nov 23, 2007 | 12.67 | 12.95 | 12.58 | 12.78 | 58,736 | +0.17(+1.35%) |
Nov 21, 2007 | 12.89 | 12.91 | 12.25 | 12.61 | 209,920 | -0.39(-3.00%) |
Nov 20, 2007 | 13.56 | 13.81 | 12.87 | 13.00 | 195,850 | -0.58(-4.27%) |
Nov 19, 2007 | 13.70 | 13.80 | 13.25 | 13.58 | 130,379 | -0.30(-2.16%) |
Nov 16, 2007 | 13.23 | 13.90 | 12.99 | 13.88 | 236,927 | +0.69(+5.23%) |
Nov 15, 2007 | 13.65 | 13.65 | 13.08 | 13.19 | 162,530 | -0.46(-3.37%) |
Nov 14, 2007 | 13.78 | 13.78 | 13.35 | 13.65 | 201,829 | +0.01(+0.07%) |
Nov 13, 2007 | 13.30 | 13.74 | 13.27 | 13.64 | 210,397 | +0.50(+3.81%) |
Nov 12, 2007 | 13.06 | 13.56 | 13.00 | 13.14 | 131,282 | +0.05(+0.38%) |
Nov 09, 2007 | 13.44 | 13.58 | 12.96 | 13.09 | 180,379 | -0.53(-3.89%) |
Nov 08, 2007 | 14.40 | 14.44 | 13.16 | 13.62 | 424,206 | -0.63(-4.42%) |
Nov 07, 2007 | 15.18 | 15.28 | 14.22 | 14.25 | 256,803 | -1.32(-8.48%) |
Nov 06, 2007 | 14.22 | 15.70 | 13.87 | 15.57 | 359,532 | +0.87(+5.92%) |
Nov 05, 2007 | 14.88 | 14.99 | 14.32 | 14.70 | 466,612 | -0.32(-2.13%) |
Nov 02, 2007 | 15.50 | 15.65 | 14.99 | 15.02 | 355,529 | -0.38(-2.47%) |
Nov 01, 2007 | 15.78 | 16.06 | 15.01 | 15.40 | 324,011 | -0.66(-4.11%) |
Oct 31, 2007 | 15.45 | 16.37 | 15.04 | 16.06 | 681,685 | +0.65(+4.22%) |
Oct 30, 2007 | 15.01 | 15.45 | 15.01 | 15.41 | 411,953 | -0.19(-1.22%) |
Oct 29, 2007 | 15.50 | 16.00 | 15.45 | 15.60 | 257,502 | +0.14(+0.91%) |
Oct 26, 2007 | 14.79 | 16.00 | 14.65 | 15.46 | 518,210 | +1.13(+7.89%) |
Oct 25, 2007 | 13.95 | 14.45 | 13.84 | 14.33 | 113,750 | +0.37(+2.65%) |
Oct 24, 2007 | 13.96 | 14.29 | 13.69 | 13.96 | 251,370 | -0.01(-0.07%) |
Oct 23, 2007 | 13.61 | 14.07 | 13.39 | 13.97 | 176,625 | +0.49(+3.64%) |
Oct 22, 2007 | 12.68 | 13.53 | 12.67 | 13.48 | 180,000 | +0.63(+4.90%) |
Oct 19, 2007 | 13.49 | 13.53 | 12.79 | 12.85 | 94,937 | -0.65(-4.81%) |
Oct 18, 2007 | 13.74 | 13.98 | 13.34 | 13.50 | 91,791 | -0.35(-2.53%) |
Oct 17, 2007 | 13.69 | 13.85 | 13.33 | 13.85 | 119,274 | +0.34(+2.52%) |
Oct 16, 2007 | 13.54 | 13.69 | 13.40 | 13.51 | 51,574 | -0.09(-0.66%) |
Oct 15, 2007 | 13.92 | 13.92 | 13.36 | 13.60 | 83,923 | -0.34(-2.44%) |
Oct 12, 2007 | 13.42 | 14.17 | 13.16 | 13.94 | 230,605 | +0.47(+3.49%) |
Oct 11, 2007 | 13.92 | 14.08 | 13.35 | 13.47 | 83,226 | -0.38(-2.74%) |
Oct 10, 2007 | 13.87 | 14.09 | 13.78 | 13.85 | 62,651 | -0.03(-0.22%) |
Oct 09, 2007 | 14.00 | 14.18 | 13.88 | 13.88 | 50,268 | -0.11(-0.79%) |
Oct 08, 2007 | 13.94 | 13.99 | 13.49 | 13.99 | 65,139 | -0.01(-0.07%) |
Oct 05, 2007 | 13.60 | 14.12 | 13.49 | 14.00 | 135,921 | +0.56(+4.17%) |
Oct 04, 2007 | 13.26 | 13.47 | 13.03 | 13.44 | 38,870 | +0.26(+1.97%) |
Oct 03, 2007 | 13.29 | 13.35 | 12.97 | 13.18 | 61,615 | -0.23(-1.72%) |
Oct 02, 2007 | 13.53 | 13.65 | 13.19 | 13.41 | 57,443 | -0.13(-0.96%) |