Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.58 | 12.58 | 11.67 | 11.85 | 547,156 | -0.74(-5.88%) |
Dec 28, 2007 | 13.19 | 13.28 | 12.51 | 12.58 | 301,163 | -0.25(-1.94%) |
Dec 27, 2007 | 13.30 | 13.47 | 12.80 | 12.83 | 250,798 | -0.44(-3.32%) |
Dec 26, 2007 | 12.81 | 13.60 | 12.45 | 13.27 | 468,005 | +0.46(+3.55%) |
Dec 24, 2007 | 13.44 | 13.44 | 12.60 | 12.82 | 132,775 | -0.15(-1.15%) |
Dec 21, 2007 | 13.51 | 13.51 | 12.80 | 12.97 | 377,883 | -0.11(-0.82%) |
Dec 20, 2007 | 12.80 | 13.21 | 12.23 | 13.08 | 250,054 | +0.46(+3.61%) |
Dec 19, 2007 | 12.67 | 12.67 | 12.09 | 12.62 | 178,788 | +0.32(+2.60%) |
Dec 18, 2007 | 12.20 | 12.78 | 12.09 | 12.30 | 217,229 | +0.09(+0.76%) |
Dec 17, 2007 | 12.64 | 12.80 | 12.19 | 12.21 | 283,592 | -0.55(-4.35%) |
Dec 14, 2007 | 12.63 | 13.36 | 12.31 | 12.76 | 272,358 | -0.10(-0.77%) |
Dec 13, 2007 | 13.27 | 13.33 | 12.42 | 12.86 | 271,876 | -0.52(-3.88%) |
Dec 12, 2007 | 14.23 | 14.68 | 12.90 | 13.38 | 876,785 | -0.63(-4.52%) |
Dec 11, 2007 | 12.09 | 14.26 | 11.73 | 14.01 | 2,069,950 | +1.90(+15.67%) |
Dec 10, 2007 | 11.59 | 12.14 | 11.59 | 12.12 | 356,847 | +0.53(+4.54%) |
Dec 07, 2007 | 12.06 | 12.18 | 11.47 | 11.59 | 706,378 | -0.38(-3.21%) |
Dec 06, 2007 | 11.13 | 12.10 | 11.13 | 11.97 | 370,259 | +0.57(+4.99%) |
Dec 05, 2007 | 11.19 | 11.53 | 11.13 | 11.40 | 259,544 | +0.36(+3.28%) |
Dec 04, 2007 | 11.11 | 11.30 | 10.91 | 11.04 | 212,812 | -0.13(-1.15%) |
Dec 03, 2007 | 11.27 | 11.38 | 10.88 | 11.17 | 727,991 | -0.54(-4.61%) |
Nov 30, 2007 | 12.04 | 12.04 | 11.64 | 11.71 | 221,276 | +0.15(+1.29%) |
Nov 29, 2007 | 11.64 | 11.95 | 11.52 | 11.56 | 318,838 | -0.13(-1.10%) |
Nov 28, 2007 | 11.23 | 11.84 | 11.13 | 11.69 | 461,320 | +0.60(+5.45%) |
Nov 27, 2007 | 11.17 | 11.35 | 10.85 | 11.08 | 343,899 | -0.03(-0.26%) |
Nov 26, 2007 | 11.20 | 11.50 | 10.84 | 11.11 | 386,957 | -0.12(-1.08%) |
Nov 23, 2007 | 10.69 | 11.53 | 10.69 | 11.23 | 247,137 | +0.63(+5.97%) |
Nov 21, 2007 | 11.20 | 11.21 | 10.52 | 10.60 | 514,773 | -0.84(-7.33%) |
Nov 20, 2007 | 12.44 | 12.44 | 11.04 | 11.44 | 679,908 | -0.95(-7.69%) |
Nov 19, 2007 | 12.63 | 12.80 | 12.26 | 12.39 | 245,106 | -0.41(-3.22%) |
Nov 16, 2007 | 12.95 | 13.02 | 12.44 | 12.80 | 327,253 | -0.11(-0.83%) |
Nov 15, 2007 | 12.77 | 13.43 | 12.72 | 12.91 | 369,242 | -0.60(-4.42%) |
Nov 14, 2007 | 13.22 | 13.52 | 13.16 | 13.51 | 399,448 | +0.38(+2.87%) |
Nov 13, 2007 | 12.23 | 13.46 | 12.17 | 13.13 | 735,738 | +1.02(+8.46%) |
Nov 12, 2007 | 13.18 | 13.30 | 11.85 | 12.11 | 779,024 | -0.95(-7.24%) |
Nov 09, 2007 | 13.15 | 13.88 | 13.05 | 13.05 | 466,011 | -0.53(-3.92%) |
Nov 08, 2007 | 14.13 | 14.15 | 13.01 | 13.59 | 791,187 | -0.41(-2.90%) |
Nov 07, 2007 | 15.24 | 15.62 | 13.79 | 13.99 | 1,329,825 | -1.59(-10.18%) |
Nov 06, 2007 | 15.12 | 15.68 | 14.96 | 15.58 | 433,518 | +0.41(+2.67%) |
Nov 05, 2007 | 15.16 | 15.73 | 14.66 | 15.17 | 443,662 | -0.68(-4.30%) |
Nov 02, 2007 | 16.05 | 16.19 | 15.64 | 15.86 | 448,136 | +0.01(+0.09%) |
Nov 01, 2007 | 16.35 | 16.35 | 15.46 | 15.84 | 376,137 | -0.48(-2.96%) |
Oct 31, 2007 | 15.80 | 16.35 | 15.66 | 16.32 | 406,435 | +0.53(+3.33%) |
Oct 30, 2007 | 16.33 | 16.59 | 15.71 | 15.80 | 422,353 | -0.58(-3.52%) |
Oct 29, 2007 | 15.83 | 16.86 | 15.83 | 16.37 | 600,226 | +0.47(+2.95%) |
Oct 26, 2007 | 15.38 | 16.03 | 15.38 | 15.90 | 483,406 | +0.70(+4.58%) |
Oct 25, 2007 | 15.34 | 15.86 | 15.11 | 15.21 | 376,400 | -0.11(-0.74%) |
Oct 24, 2007 | 15.51 | 15.78 | 14.93 | 15.32 | 412,528 | -0.39(-2.49%) |
Oct 23, 2007 | 16.25 | 16.42 | 15.68 | 15.71 | 577,115 | -0.36(-2.26%) |
Oct 22, 2007 | 15.64 | 16.23 | 14.78 | 16.08 | 626,867 | +0.15(+0.94%) |
Oct 19, 2007 | 16.35 | 16.57 | 15.78 | 15.93 | 542,441 | -0.37(-2.27%) |
Oct 18, 2007 | 16.05 | 16.39 | 15.94 | 16.30 | 341,928 | +0.10(+0.61%) |
Oct 17, 2007 | 16.37 | 16.91 | 16.00 | 16.20 | 498,153 | -0.15(-0.91%) |
Oct 16, 2007 | 16.93 | 17.06 | 16.09 | 16.35 | 593,266 | -0.58(-3.44%) |
Oct 15, 2007 | 16.99 | 17.42 | 16.71 | 16.93 | 1,501,202 | +0.63(+3.88%) |
Oct 12, 2007 | 15.47 | 16.57 | 15.47 | 16.30 | 965,070 | +0.78(+5.04%) |
Oct 11, 2007 | 16.56 | 16.86 | 15.24 | 15.51 | 2,315,642 | -0.75(-4.63%) |
Oct 10, 2007 | 13.38 | 16.35 | 13.37 | 16.27 | 3,630,717 | +2.76(+20.42%) |
Oct 09, 2007 | 13.57 | 13.78 | 13.39 | 13.51 | 364,235 | -0.01(-0.05%) |
Oct 08, 2007 | 13.62 | 13.90 | 13.40 | 13.52 | 291,950 | -0.10(-0.73%) |
Oct 05, 2007 | 13.69 | 14.01 | 13.58 | 13.62 | 401,099 | +0.06(+0.42%) |
Oct 04, 2007 | 13.79 | 13.94 | 13.53 | 13.56 | 267,486 | -0.21(-1.50%) |
Oct 03, 2007 | 14.08 | 14.22 | 13.67 | 13.76 | 396,812 | -0.40(-2.81%) |
Oct 02, 2007 | 14.04 | 14.48 | 14.03 | 14.16 | 633,208 | +0.19(+1.37%) |