Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.40 | 14.50 | 14.39 | 14.40 | 62,088 | +0.00(+0.00%) |
Dec 28, 2007 | 14.40 | 14.60 | 14.24 | 14.40 | 49,339 | +0.00(+0.00%) |
Dec 27, 2007 | 14.36 | 14.65 | 14.40 | 14.40 | 93,411 | +0.04(+0.28%) |
Dec 26, 2007 | 14.36 | 14.65 | 14.35 | 14.36 | 81,186 | -0.35(-2.38%) |
Dec 24, 2007 | 14.71 | 14.86 | 14.55 | 14.71 | 74,358 | -0.19(-1.28%) |
Dec 21, 2007 | 14.90 | 15.02 | 14.72 | 14.90 | 156,970 | +0.00(+0.00%) |
Dec 20, 2007 | 14.90 | 15.20 | 14.85 | 14.90 | 156,129 | +0.38(+2.62%) |
Dec 19, 2007 | 14.71 | 14.76 | 14.45 | 14.52 | 134,923 | -0.19(-1.29%) |
Dec 18, 2007 | 14.71 | 15.04 | 14.65 | 14.71 | 64,797 | -0.05(-0.34%) |
Dec 17, 2007 | 15.16 | 15.00 | 14.75 | 14.76 | 74,347 | -0.40(-2.64%) |
Dec 14, 2007 | 15.16 | 15.49 | 15.15 | 15.16 | 62,117 | -0.04(-0.26%) |
Dec 13, 2007 | 15.30 | 15.20 | 15.05 | 15.20 | 47,950 | -0.10(-0.65%) |
Dec 12, 2007 | 15.30 | 15.65 | 15.15 | 15.30 | 44,222 | -0.15(-0.97%) |
Dec 11, 2007 | 15.45 | 15.80 | 15.30 | 15.45 | 84,331 | -0.18(-1.15%) |
Dec 10, 2007 | 15.63 | 15.65 | 15.50 | 15.63 | 57,838 | +0.01(+0.06%) |
Dec 07, 2007 | 15.75 | 15.85 | 15.40 | 15.62 | 50,302 | -0.13(-0.83%) |
Dec 06, 2007 | 16.05 | 15.90 | 15.55 | 15.75 | 30,006 | -0.30(-1.87%) |
Dec 05, 2007 | 16.05 | 16.08 | 15.65 | 16.05 | 104,862 | +0.32(+2.03%) |
Dec 04, 2007 | 15.73 | 15.85 | 15.65 | 15.73 | 31,899 | +0.17(+1.09%) |
Dec 03, 2007 | 15.56 | 15.90 | 15.45 | 15.56 | 87,683 | -0.09(-0.58%) |
Nov 30, 2007 | 15.87 | 16.00 | 15.65 | 15.65 | 75,496 | -0.22(-1.39%) |
Nov 29, 2007 | 15.84 | 16.00 | 15.70 | 15.87 | 71,699 | +0.03(+0.19%) |
Nov 28, 2007 | 15.84 | 15.95 | 15.45 | 15.84 | 49,469 | +0.16(+1.02%) |
Nov 27, 2007 | 15.68 | 15.80 | 15.60 | 15.68 | 52,887 | +0.16(+1.03%) |
Nov 26, 2007 | 15.52 | 15.90 | 15.50 | 15.52 | 78,793 | -0.02(-0.13%) |
Nov 23, 2007 | 15.10 | 15.70 | 15.45 | 15.54 | 58,948 | +0.44(+2.91%) |
Nov 21, 2007 | 15.38 | 15.42 | 15.00 | 15.10 | 96,629 | +0.00(+0.00%) |
Nov 20, 2007 | 15.10 | 15.42 | 15.00 | 15.10 | 96,629 | +0.03(+0.20%) |
Nov 19, 2007 | 15.07 | 15.40 | 15.00 | 15.07 | 52,777 | -0.05(-0.33%) |
Nov 16, 2007 | 15.12 | 15.25 | 14.90 | 15.12 | 109,132 | +0.37(+2.51%) |
Nov 15, 2007 | 14.75 | 15.04 | 14.75 | 14.75 | 34,160 | -0.33(-2.19%) |
Nov 14, 2007 | 15.10 | 15.10 | 14.95 | 15.08 | 67,773 | -0.02(-0.13%) |
Nov 13, 2007 | 14.83 | 15.10 | 14.85 | 15.10 | 59,881 | +0.27(+1.82%) |
Nov 12, 2007 | 14.83 | 14.90 | 14.70 | 14.83 | 52,945 | +0.37(+2.56%) |
Nov 09, 2007 | 14.46 | 14.73 | 14.46 | 14.46 | 52,628 | -0.43(-2.89%) |
Nov 08, 2007 | 14.89 | 15.10 | 14.60 | 14.89 | 78,950 | +0.04(+0.27%) |
Nov 07, 2007 | 14.85 | 15.33 | 14.85 | 14.85 | 103,876 | -0.04(-0.27%) |
Nov 06, 2007 | 14.89 | 14.90 | 14.65 | 14.89 | 36,604 | +0.13(+0.88%) |
Nov 05, 2007 | 14.66 | 14.90 | 14.60 | 14.76 | 66,751 | +0.10(+0.68%) |
Nov 02, 2007 | 14.66 | 14.80 | 14.00 | 14.66 | 64,602 | +0.63(+4.49%) |
Nov 01, 2007 | 14.03 | 14.25 | 14.00 | 14.03 | 59,516 | +0.23(+1.67%) |
Oct 31, 2007 | 13.68 | 14.04 | 13.50 | 13.80 | 128,679 | +0.12(+0.88%) |
Oct 30, 2007 | 13.68 | 13.80 | 13.55 | 13.68 | 56,226 | +0.00(+0.00%) |
Oct 29, 2007 | 13.78 | 13.75 | 13.50 | 13.68 | 26,523 | -0.10(-0.73%) |
Oct 26, 2007 | 13.78 | 13.90 | 13.60 | 13.78 | 90,756 | +0.28(+2.07%) |
Oct 25, 2007 | 13.50 | 13.60 | 13.25 | 13.50 | 85,171 | +0.33(+2.51%) |
Oct 24, 2007 | 13.45 | 13.21 | 13.05 | 13.17 | 76,536 | -0.28(-2.08%) |
Oct 23, 2007 | 13.45 | 13.65 | 13.40 | 13.45 | 48,852 | -0.05(-0.37%) |
Oct 19, 2007 | 13.50 | 13.78 | 13.50 | 13.50 | 82,051 | +0.03(+0.22%) |
Oct 18, 2007 | 13.47 | 13.59 | 13.40 | 13.47 | 96,293 | -0.13(-0.96%) |
Oct 17, 2007 | 13.60 | 13.62 | 13.40 | 13.60 | 38,595 | +0.35(+2.64%) |
Oct 16, 2007 | 13.25 | 13.36 | 13.25 | 13.25 | 46,583 | -0.14(-1.05%) |
Oct 15, 2007 | 13.39 | 13.50 | 13.21 | 13.39 | 58,529 | -0.22(-1.62%) |
Oct 12, 2007 | 13.61 | 13.65 | 13.50 | 13.61 | 62,307 | +0.33(+2.48%) |
Oct 11, 2007 | 13.28 | 13.60 | 13.25 | 13.28 | 60,171 | +0.00(+0.00%) |
Oct 10, 2007 | 13.28 | 13.40 | 13.15 | 13.28 | 106,171 | -0.13(-0.97%) |
Oct 09, 2007 | 13.41 | 13.45 | 13.20 | 13.41 | 49,871 | +0.16(+1.21%) |
Oct 08, 2007 | 13.40 | 13.29 | 13.15 | 13.25 | 36,305 | -0.15(-1.12%) |
Oct 05, 2007 | 13.40 | 13.45 | 13.25 | 13.40 | 169,096 | +0.20(+1.52%) |
Oct 04, 2007 | 13.25 | 13.45 | 13.15 | 13.20 | 27,977 | -0.05(-0.38%) |
Oct 03, 2007 | 13.25 | 13.33 | 13.13 | 13.25 | 104,073 | -0.18(-1.34%) |
Oct 02, 2007 | 13.43 | 13.55 | 13.35 | 13.43 | 71,663 | +0.03(+0.22%) |