Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.34 | 18.69 | 18.25 | 18.26 | 235,161 | +0.07(+0.38%) |
Dec 28, 2007 | 18.07 | 18.99 | 18.07 | 18.19 | 270,300 | +0.32(+1.79%) |
Dec 27, 2007 | 18.08 | 18.48 | 17.87 | 17.87 | 216,500 | -0.39(-2.14%) |
Dec 26, 2007 | 16.93 | 18.48 | 16.93 | 18.26 | 316,100 | +0.84(+4.82%) |
Dec 24, 2007 | 17.15 | 17.79 | 17.15 | 17.42 | 194,200 | +0.27(+1.57%) |
Dec 21, 2007 | 16.94 | 17.15 | 16.75 | 17.15 | 327,789 | +0.45(+2.69%) |
Dec 20, 2007 | 16.39 | 17.60 | 16.39 | 16.70 | 917,221 | +3.18(+23.52%) |
Dec 19, 2007 | 13.31 | 13.55 | 13.06 | 13.52 | 216,535 | +0.20(+1.50%) |
Dec 18, 2007 | 13.21 | 13.36 | 12.81 | 13.32 | 141,800 | +0.29(+2.23%) |
Dec 17, 2007 | 12.91 | 13.60 | 12.79 | 13.03 | 208,000 | +0.19(+1.48%) |
Dec 14, 2007 | 12.74 | 13.30 | 12.60 | 12.84 | 106,300 | -0.08(-0.62%) |
Dec 13, 2007 | 12.64 | 13.12 | 12.64 | 12.92 | 74,300 | +0.23(+1.81%) |
Dec 12, 2007 | 13.14 | 13.45 | 12.40 | 12.69 | 166,200 | -0.13(-1.01%) |
Dec 11, 2007 | 13.40 | 13.76 | 12.75 | 12.82 | 161,600 | -0.51(-3.83%) |
Dec 10, 2007 | 13.30 | 13.59 | 13.23 | 13.33 | 162,900 | +0.13(+0.98%) |
Dec 07, 2007 | 13.22 | 13.40 | 12.97 | 13.20 | 202,403 | +0.12(+0.92%) |
Dec 06, 2007 | 12.51 | 13.19 | 12.51 | 13.08 | 165,600 | +0.51(+4.06%) |
Dec 05, 2007 | 12.35 | 12.84 | 12.25 | 12.57 | 117,400 | +0.47(+3.88%) |
Dec 04, 2007 | 12.25 | 12.44 | 12.05 | 12.10 | 113,576 | -0.25(-2.02%) |
Dec 03, 2007 | 12.81 | 13.12 | 12.27 | 12.35 | 185,600 | -0.37(-2.91%) |
Nov 30, 2007 | 13.15 | 13.18 | 12.69 | 12.72 | 192,000 | -0.18(-1.40%) |
Nov 29, 2007 | 13.05 | 13.18 | 12.50 | 12.90 | 134,100 | -0.13(-1.00%) |
Nov 28, 2007 | 12.63 | 13.44 | 12.63 | 13.03 | 173,000 | +0.40(+3.17%) |
Nov 27, 2007 | 12.73 | 12.80 | 12.51 | 12.63 | 163,600 | -0.01(-0.08%) |
Nov 26, 2007 | 13.12 | 13.12 | 12.55 | 12.64 | 148,100 | -0.51(-3.88%) |
Nov 23, 2007 | 13.00 | 13.24 | 12.98 | 13.15 | 49,700 | +0.31(+2.41%) |
Nov 21, 2007 | 12.94 | 13.10 | 12.76 | 12.84 | 129,700 | -0.20(-1.53%) |
Nov 20, 2007 | 13.64 | 13.73 | 12.76 | 13.04 | 174,812 | -0.41(-3.05%) |
Nov 19, 2007 | 13.90 | 13.90 | 13.30 | 13.45 | 188,000 | -0.60(-4.27%) |
Nov 16, 2007 | 14.49 | 14.55 | 13.80 | 14.05 | 199,400 | -0.41(-2.84%) |
Nov 15, 2007 | 15.00 | 15.00 | 14.21 | 14.46 | 140,400 | -0.57(-3.79%) |
Nov 14, 2007 | 16.07 | 16.07 | 14.82 | 15.03 | 157,900 | -0.91(-5.71%) |
Nov 13, 2007 | 15.51 | 15.97 | 15.41 | 15.94 | 204,500 | +0.55(+3.57%) |
Nov 12, 2007 | 15.20 | 15.77 | 15.10 | 15.39 | 190,300 | +0.27(+1.79%) |
Nov 09, 2007 | 15.32 | 15.53 | 15.04 | 15.12 | 139,800 | -0.54(-3.45%) |
Nov 08, 2007 | 15.25 | 15.71 | 14.97 | 15.66 | 351,300 | +0.59(+3.92%) |
Nov 07, 2007 | 15.39 | 15.39 | 15.00 | 15.07 | 198,380 | -0.34(-2.21%) |
Nov 06, 2007 | 15.13 | 15.49 | 14.95 | 15.41 | 113,800 | +0.39(+2.60%) |
Nov 05, 2007 | 14.97 | 15.16 | 14.76 | 15.02 | 134,400 | -0.08(-0.53%) |
Nov 02, 2007 | 15.26 | 15.30 | 14.87 | 15.10 | 433,900 | +0.03(+0.20%) |
Nov 01, 2007 | 15.25 | 15.40 | 14.60 | 15.07 | 250,400 | -0.48(-3.09%) |
Oct 31, 2007 | 15.71 | 15.82 | 15.32 | 15.55 | 180,000 | -0.24(-1.52%) |
Oct 30, 2007 | 16.14 | 16.22 | 15.68 | 15.79 | 107,600 | -0.37(-2.29%) |
Oct 29, 2007 | 16.30 | 16.31 | 15.75 | 16.16 | 78,800 | -0.11(-0.68%) |
Oct 26, 2007 | 16.22 | 16.27 | 15.57 | 16.27 | 91,700 | +0.40(+2.52%) |
Oct 25, 2007 | 16.45 | 16.49 | 15.70 | 15.87 | 133,400 | -0.51(-3.11%) |
Oct 24, 2007 | 16.60 | 16.62 | 15.83 | 16.38 | 120,900 | -0.27(-1.62%) |
Oct 23, 2007 | 16.90 | 16.90 | 16.29 | 16.65 | 104,800 | -0.08(-0.48%) |
Oct 22, 2007 | 16.68 | 16.78 | 16.17 | 16.73 | 142,100 | -0.16(-0.95%) |
Oct 19, 2007 | 17.21 | 17.22 | 16.75 | 16.89 | 175,400 | -0.35(-2.03%) |
Oct 18, 2007 | 17.20 | 17.49 | 17.03 | 17.24 | 85,700 | +0.01(+0.06%) |
Oct 17, 2007 | 17.28 | 17.65 | 17.09 | 17.23 | 138,000 | +0.24(+1.41%) |
Oct 16, 2007 | 17.15 | 17.22 | 16.69 | 16.99 | 106,500 | -0.10(-0.59%) |
Oct 15, 2007 | 17.52 | 17.52 | 16.66 | 17.09 | 156,700 | -0.38(-2.18%) |
Oct 12, 2007 | 17.50 | 17.58 | 17.13 | 17.47 | 110,900 | -0.03(-0.17%) |
Oct 11, 2007 | 18.00 | 18.04 | 17.50 | 17.50 | 140,200 | -0.35(-1.96%) |
Oct 10, 2007 | 18.05 | 18.05 | 17.52 | 17.85 | 112,700 | -0.15(-0.83%) |
Oct 09, 2007 | 17.80 | 18.22 | 17.67 | 18.00 | 174,400 | +0.29(+1.64%) |
Oct 08, 2007 | 18.18 | 18.22 | 17.46 | 17.71 | 138,500 | -0.47(-2.59%) |
Oct 05, 2007 | 18.10 | 18.35 | 17.72 | 18.18 | 207,000 | +0.18(+1.00%) |
Oct 04, 2007 | 18.43 | 18.43 | 17.67 | 18.00 | 132,800 | -0.32(-1.75%) |
Oct 03, 2007 | 18.50 | 18.67 | 18.13 | 18.32 | 116,300 | -0.25(-1.35%) |
Oct 02, 2007 | 18.55 | 19.00 | 18.52 | 18.57 | 206,100 | +0.09(+0.49%) |