Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.27 | 14.62 | 13.49 | 13.96 | 143,410 | -0.35(-2.43%) |
Dec 28, 2007 | 14.71 | 14.97 | 14.27 | 14.31 | 43,892 | -0.16(-1.07%) |
Dec 27, 2007 | 15.45 | 15.45 | 14.46 | 14.46 | 58,191 | -1.09(-7.03%) |
Dec 26, 2007 | 15.14 | 15.77 | 15.11 | 15.55 | 42,134 | +0.25(+1.64%) |
Dec 24, 2007 | 14.70 | 15.41 | 14.27 | 15.30 | 38,489 | +0.57(+3.86%) |
Dec 21, 2007 | 14.32 | 14.76 | 14.26 | 14.73 | 164,032 | +0.82(+5.89%) |
Dec 20, 2007 | 13.47 | 13.91 | 13.27 | 13.91 | 53,945 | +0.56(+4.21%) |
Dec 19, 2007 | 13.52 | 13.73 | 12.93 | 13.35 | 68,275 | -0.41(-2.95%) |
Dec 18, 2007 | 13.19 | 13.76 | 12.93 | 13.76 | 53,878 | +0.71(+5.44%) |
Dec 17, 2007 | 13.08 | 13.20 | 13.04 | 13.05 | 19,763 | -0.06(-0.45%) |
Dec 14, 2007 | 13.60 | 13.74 | 13.11 | 13.11 | 31,427 | -0.66(-4.78%) |
Dec 13, 2007 | 13.43 | 13.77 | 13.30 | 13.77 | 26,363 | +0.20(+1.47%) |
Dec 12, 2007 | 13.61 | 13.74 | 13.23 | 13.57 | 23,645 | +0.37(+2.80%) |
Dec 11, 2007 | 13.92 | 14.23 | 13.17 | 13.20 | 49,238 | -0.66(-4.75%) |
Dec 10, 2007 | 13.94 | 14.14 | 13.62 | 13.85 | 49,828 | -0.18(-1.32%) |
Dec 07, 2007 | 14.25 | 14.25 | 13.94 | 14.04 | 25,431 | -0.15(-1.04%) |
Dec 06, 2007 | 13.85 | 14.31 | 13.73 | 14.19 | 34,874 | +0.47(+3.39%) |
Dec 05, 2007 | 13.91 | 13.92 | 13.54 | 13.72 | 13,057 | +0.02(+0.16%) |
Dec 04, 2007 | 13.47 | 13.91 | 13.47 | 13.70 | 31,763 | +0.14(+1.04%) |
Dec 03, 2007 | 14.08 | 14.14 | 13.54 | 13.56 | 51,806 | -0.56(-3.98%) |
Nov 30, 2007 | 14.53 | 14.77 | 14.12 | 14.12 | 44,610 | -0.23(-1.60%) |
Nov 29, 2007 | 14.64 | 14.78 | 14.34 | 14.35 | 48,523 | -0.30(-2.02%) |
Nov 28, 2007 | 13.91 | 14.73 | 13.65 | 14.64 | 77,010 | +0.92(+6.67%) |
Nov 27, 2007 | 13.66 | 13.84 | 13.54 | 13.73 | 34,597 | +0.16(+1.20%) |
Nov 26, 2007 | 14.04 | 14.04 | 13.52 | 13.57 | 57,787 | -0.48(-3.42%) |
Nov 23, 2007 | 13.65 | 14.05 | 13.63 | 14.05 | 23,969 | +0.49(+3.60%) |
Nov 21, 2007 | 13.40 | 13.64 | 13.40 | 13.56 | 38,040 | +0.11(+0.82%) |
Nov 20, 2007 | 13.17 | 13.62 | 12.82 | 13.45 | 62,115 | +0.23(+1.73%) |
Nov 19, 2007 | 13.41 | 13.56 | 12.98 | 13.22 | 49,334 | -0.36(-2.67%) |
Nov 16, 2007 | 13.43 | 13.61 | 13.03 | 13.58 | 56,873 | +0.18(+1.38%) |
Nov 15, 2007 | 13.68 | 13.68 | 13.28 | 13.40 | 32,532 | -0.38(-2.74%) |
Nov 14, 2007 | 14.03 | 14.03 | 13.53 | 13.77 | 52,371 | -0.18(-1.32%) |
Nov 13, 2007 | 13.85 | 13.96 | 13.79 | 13.96 | 61,901 | +0.11(+0.80%) |
Nov 12, 2007 | 13.38 | 13.85 | 13.17 | 13.85 | 37,593 | +0.48(+3.59%) |
Nov 09, 2007 | 12.66 | 13.74 | 12.57 | 13.37 | 37,631 | +0.50(+3.91%) |
Nov 08, 2007 | 12.61 | 13.00 | 12.47 | 12.86 | 61,805 | +0.38(+3.08%) |
Nov 07, 2007 | 12.67 | 13.06 | 12.48 | 12.48 | 34,563 | -0.33(-2.60%) |
Nov 06, 2007 | 12.75 | 12.84 | 12.41 | 12.81 | 54,233 | +0.09(+0.70%) |
Nov 05, 2007 | 12.61 | 12.81 | 12.42 | 12.72 | 48,833 | +0.01(+0.12%) |
Nov 02, 2007 | 12.88 | 13.66 | 12.58 | 12.71 | 49,906 | +0.10(+0.82%) |
Nov 01, 2007 | 13.30 | 13.43 | 12.58 | 12.61 | 107,431 | -0.76(-5.69%) |
Oct 31, 2007 | 13.66 | 14.04 | 13.30 | 13.37 | 114,774 | -0.22(-1.63%) |
Oct 30, 2007 | 14.48 | 14.48 | 13.52 | 13.59 | 66,021 | -0.95(-6.55%) |
Oct 29, 2007 | 14.61 | 14.93 | 14.46 | 14.54 | 29,018 | +0.04(+0.31%) |
Oct 26, 2007 | 14.08 | 14.50 | 13.97 | 14.50 | 22,940 | +0.58(+4.20%) |
Oct 25, 2007 | 13.84 | 14.23 | 13.60 | 13.91 | 28,771 | +0.22(+1.62%) |
Oct 24, 2007 | 14.06 | 14.24 | 13.52 | 13.69 | 20,784 | -0.56(-3.94%) |
Oct 23, 2007 | 14.62 | 14.62 | 14.04 | 14.25 | 21,682 | -0.23(-1.58%) |
Oct 22, 2007 | 14.02 | 14.50 | 13.86 | 14.48 | 22,871 | +0.60(+4.31%) |
Oct 19, 2007 | 15.07 | 15.07 | 13.88 | 13.88 | 51,356 | -1.19(-7.89%) |
Oct 18, 2007 | 14.98 | 15.13 | 14.97 | 15.07 | 16,041 | -0.07(-0.49%) |
Oct 17, 2007 | 15.30 | 15.30 | 15.04 | 15.15 | 39,853 | +0.06(+0.39%) |
Oct 16, 2007 | 15.15 | 15.36 | 15.04 | 15.09 | 12,308 | -0.20(-1.30%) |
Oct 15, 2007 | 15.61 | 15.61 | 14.91 | 15.29 | 40,511 | -0.34(-2.17%) |
Oct 12, 2007 | 15.40 | 15.63 | 15.39 | 15.63 | 4,962 | +0.11(+0.71%) |
Oct 11, 2007 | 15.65 | 15.72 | 15.40 | 15.52 | 22,097 | -0.07(-0.47%) |
Oct 10, 2007 | 15.52 | 15.59 | 15.34 | 15.59 | 22,802 | +0.00(+0.00%) |
Oct 09, 2007 | 15.27 | 15.63 | 15.06 | 15.59 | 16,760 | +0.35(+2.33%) |
Oct 08, 2007 | 15.56 | 15.61 | 15.07 | 15.24 | 20,032 | -0.39(-2.51%) |
Oct 05, 2007 | 15.36 | 15.76 | 15.29 | 15.63 | 38,547 | +0.39(+2.59%) |
Oct 04, 2007 | 15.24 | 15.25 | 14.96 | 15.23 | 7,754 | +0.09(+0.57%) |
Oct 03, 2007 | 15.49 | 15.49 | 15.10 | 15.15 | 27,676 | -0.47(-2.98%) |
Oct 02, 2007 | 15.50 | 15.74 | 15.39 | 15.61 | 46,114 | +0.12(+0.76%) |