Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.84 | 13.84 | 13.28 | 13.44 | 53,244 | -0.48(-3.44%) |
Dec 28, 2007 | 14.05 | 14.17 | 13.65 | 13.92 | 59,537 | -0.04(-0.27%) |
Dec 27, 2007 | 14.37 | 14.44 | 13.93 | 13.96 | 43,563 | -0.45(-3.15%) |
Dec 26, 2007 | 14.34 | 14.46 | 14.28 | 14.41 | 65,587 | -0.01(-0.06%) |
Dec 24, 2007 | 14.25 | 14.46 | 14.25 | 14.42 | 69,702 | +0.11(+0.78%) |
Dec 21, 2007 | 14.17 | 14.43 | 14.10 | 14.31 | 177,885 | +0.43(+3.10%) |
Dec 20, 2007 | 13.63 | 13.88 | 13.47 | 13.88 | 60,747 | +0.43(+3.19%) |
Dec 19, 2007 | 13.41 | 13.57 | 12.89 | 13.45 | 66,797 | -0.02(-0.15%) |
Dec 18, 2007 | 12.89 | 13.50 | 12.79 | 13.47 | 98,502 | +0.66(+5.16%) |
Dec 17, 2007 | 12.81 | 13.02 | 12.79 | 12.81 | 97,534 | +0.02(+0.13%) |
Dec 14, 2007 | 13.30 | 13.51 | 12.75 | 12.79 | 125,609 | -0.68(-5.03%) |
Dec 13, 2007 | 13.10 | 13.54 | 13.03 | 13.47 | 98,502 | +0.14(+1.09%) |
Dec 12, 2007 | 13.18 | 13.47 | 13.12 | 13.33 | 122,946 | +0.51(+3.97%) |
Dec 11, 2007 | 13.21 | 13.53 | 12.77 | 12.82 | 236,938 | -0.31(-2.33%) |
Dec 10, 2007 | 13.25 | 13.25 | 12.75 | 13.12 | 121,736 | -0.12(-0.87%) |
Dec 07, 2007 | 13.49 | 13.52 | 12.99 | 13.24 | 102,132 | -0.22(-1.63%) |
Dec 06, 2007 | 12.39 | 13.47 | 12.38 | 13.46 | 247,587 | +1.07(+8.64%) |
Dec 05, 2007 | 12.51 | 12.51 | 12.26 | 12.39 | 136,742 | +0.05(+0.37%) |
Dec 04, 2007 | 12.33 | 12.52 | 12.28 | 12.34 | 101,406 | +0.01(+0.07%) |
Dec 03, 2007 | 12.52 | 12.56 | 12.21 | 12.33 | 76,478 | -0.29(-2.26%) |
Nov 30, 2007 | 12.99 | 13.06 | 12.61 | 12.62 | 53,486 | -0.22(-1.71%) |
Nov 29, 2007 | 13.10 | 13.20 | 12.76 | 12.84 | 58,811 | -0.27(-2.08%) |
Nov 28, 2007 | 13.11 | 13.15 | 12.91 | 13.11 | 142,066 | +0.13(+0.99%) |
Nov 27, 2007 | 13.21 | 13.21 | 12.63 | 12.98 | 110,361 | -0.10(-0.73%) |
Nov 26, 2007 | 13.33 | 13.33 | 13.02 | 13.08 | 63,893 | -0.20(-1.52%) |
Nov 23, 2007 | 12.85 | 13.29 | 12.85 | 13.28 | 50,582 | +0.48(+3.71%) |
Nov 21, 2007 | 12.43 | 12.87 | 12.38 | 12.80 | 144,486 | +0.32(+2.58%) |
Nov 20, 2007 | 12.15 | 12.56 | 11.98 | 12.48 | 235,002 | +0.31(+2.51%) |
Nov 19, 2007 | 12.49 | 12.56 | 12.01 | 12.18 | 62,441 | -0.50(-3.98%) |
Nov 16, 2007 | 12.98 | 13.11 | 12.46 | 12.68 | 79,140 | -0.30(-2.32%) |
Nov 15, 2007 | 12.83 | 13.21 | 12.83 | 12.98 | 78,172 | +0.07(+0.58%) |
Nov 14, 2007 | 13.64 | 13.64 | 12.82 | 12.91 | 99,954 | -0.68(-4.99%) |
Nov 13, 2007 | 13.30 | 13.76 | 13.22 | 13.59 | 95,840 | +0.41(+3.10%) |
Nov 12, 2007 | 13.23 | 13.69 | 13.16 | 13.18 | 96,687 | -0.21(-1.57%) |
Nov 09, 2007 | 13.59 | 13.81 | 13.26 | 13.39 | 119,316 | -0.42(-3.02%) |
Nov 08, 2007 | 13.47 | 14.04 | 13.40 | 13.80 | 163,848 | +0.48(+3.63%) |
Nov 07, 2007 | 14.05 | 14.05 | 13.18 | 13.32 | 122,704 | -1.00(-6.96%) |
Nov 06, 2007 | 13.40 | 14.36 | 13.30 | 14.32 | 109,151 | +0.95(+7.08%) |
Nov 05, 2007 | 13.43 | 13.59 | 13.26 | 13.37 | 125,367 | -0.23(-1.67%) |
Nov 02, 2007 | 13.55 | 13.64 | 13.41 | 13.60 | 70,670 | +0.17(+1.23%) |
Nov 01, 2007 | 14.19 | 14.19 | 13.37 | 13.43 | 179,095 | -0.88(-6.15%) |
Oct 31, 2007 | 14.05 | 14.31 | 13.57 | 14.31 | 132,869 | +0.06(+0.41%) |
Oct 30, 2007 | 13.94 | 14.33 | 13.74 | 14.25 | 116,170 | +0.23(+1.65%) |
Oct 29, 2007 | 14.25 | 14.32 | 13.93 | 14.02 | 197,731 | -0.17(-1.22%) |
Oct 26, 2007 | 13.64 | 14.31 | 13.48 | 14.20 | 119,316 | +0.61(+4.47%) |
Oct 25, 2007 | 13.35 | 13.61 | 13.16 | 13.59 | 92,210 | +0.31(+2.33%) |
Oct 24, 2007 | 13.47 | 13.48 | 12.86 | 13.28 | 61,715 | -0.27(-2.01%) |
Oct 23, 2007 | 13.02 | 13.57 | 12.99 | 13.55 | 81,077 | +0.60(+4.63%) |
Oct 22, 2007 | 12.80 | 13.10 | 12.80 | 12.95 | 30,010 | +0.00(+0.03%) |
Oct 19, 2007 | 12.94 | 13.14 | 12.81 | 12.95 | 104,069 | -0.02(-0.13%) |
Oct 18, 2007 | 13.28 | 13.28 | 12.74 | 12.97 | 144,486 | -0.36(-2.73%) |
Oct 17, 2007 | 13.64 | 13.66 | 13.07 | 13.33 | 90,031 | -0.14(-1.01%) |
Oct 16, 2007 | 13.33 | 13.76 | 13.33 | 13.47 | 66,313 | +0.13(+0.99%) |
Oct 15, 2007 | 13.46 | 13.58 | 13.07 | 13.33 | 57,117 | -0.14(-1.04%) |
Oct 12, 2007 | 13.18 | 13.63 | 13.11 | 13.47 | 27,106 | +0.28(+2.13%) |
Oct 11, 2007 | 13.43 | 13.53 | 13.13 | 13.19 | 42,353 | -0.23(-1.72%) |
Oct 10, 2007 | 13.55 | 13.55 | 13.19 | 13.42 | 43,563 | -0.16(-1.19%) |
Oct 09, 2007 | 12.82 | 13.64 | 12.74 | 13.59 | 45,257 | +0.78(+6.10%) |
Oct 08, 2007 | 13.15 | 13.28 | 12.71 | 12.80 | 47,436 | -0.40(-3.00%) |
Oct 05, 2007 | 12.84 | 13.28 | 12.75 | 13.20 | 54,696 | +0.44(+3.46%) |
Oct 04, 2007 | 12.73 | 12.76 | 12.53 | 12.76 | 25,896 | +0.09(+0.68%) |
Oct 03, 2007 | 13.12 | 13.12 | 12.59 | 12.67 | 48,162 | -0.53(-4.01%) |
Oct 02, 2007 | 13.21 | 13.21 | 12.80 | 13.20 | 89,789 | -0.00(-0.03%) |