Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.39 | 15.42 | 15.18 | 15.18 | 51,683 | -0.19(-1.22%) |
Dec 28, 2007 | 15.12 | 15.41 | 15.09 | 15.36 | 67,368 | +0.26(+1.75%) |
Dec 27, 2007 | 15.07 | 15.14 | 14.95 | 15.10 | 51,426 | +0.12(+0.83%) |
Dec 26, 2007 | 15.17 | 15.17 | 14.94 | 14.97 | 10,799 | -0.06(-0.39%) |
Dec 24, 2007 | 14.98 | 15.04 | 14.92 | 15.03 | 35,226 | +0.04(+0.23%) |
Dec 21, 2007 | 15.23 | 15.23 | 14.81 | 15.00 | 155,821 | +0.07(+0.44%) |
Dec 20, 2007 | 14.43 | 15.00 | 14.39 | 14.93 | 97,195 | +0.47(+3.23%) |
Dec 19, 2007 | 14.33 | 14.52 | 14.33 | 14.46 | 21,084 | +0.17(+1.20%) |
Dec 18, 2007 | 14.28 | 14.35 | 14.23 | 14.29 | 69,425 | +0.06(+0.41%) |
Dec 17, 2007 | 14.27 | 14.31 | 14.14 | 14.23 | 198,762 | -0.05(-0.33%) |
Dec 14, 2007 | 13.97 | 14.31 | 13.91 | 14.28 | 145,536 | +0.28(+1.97%) |
Dec 13, 2007 | 14.11 | 14.11 | 13.89 | 14.00 | 39,341 | -0.23(-1.61%) |
Dec 12, 2007 | 14.28 | 14.32 | 14.23 | 14.23 | 87,681 | -0.00(-0.03%) |
Dec 11, 2007 | 14.61 | 14.61 | 13.96 | 14.24 | 74,004 | -0.02(-0.16%) |
Dec 10, 2007 | 13.97 | 14.28 | 13.73 | 14.26 | 58,291 | +0.46(+3.35%) |
Dec 07, 2007 | 13.48 | 14.45 | 13.43 | 13.80 | 179,477 | +0.54(+4.05%) |
Dec 06, 2007 | 13.14 | 13.26 | 12.81 | 13.26 | 76,110 | +0.24(+1.82%) |
Dec 05, 2007 | 12.92 | 13.14 | 12.71 | 13.02 | 94,881 | +0.48(+3.81%) |
Dec 04, 2007 | 12.94 | 12.94 | 12.55 | 12.55 | 25,970 | -0.54(-4.10%) |
Dec 03, 2007 | 12.99 | 13.11 | 12.85 | 13.08 | 50,911 | -0.02(-0.15%) |
Nov 30, 2007 | 13.05 | 13.21 | 12.90 | 13.10 | 31,884 | +0.26(+2.00%) |
Nov 29, 2007 | 12.83 | 12.89 | 12.71 | 12.85 | 55,540 | -0.07(-0.57%) |
Nov 28, 2007 | 12.77 | 13.07 | 12.77 | 12.92 | 22,113 | +0.10(+0.76%) |
Nov 27, 2007 | 13.36 | 13.36 | 12.70 | 12.82 | 77,139 | -0.53(-3.96%) |
Nov 26, 2007 | 12.79 | 13.47 | 12.76 | 13.35 | 59,140 | +0.52(+4.06%) |
Nov 23, 2007 | 12.60 | 12.83 | 12.60 | 12.83 | 20,570 | +0.21(+1.70%) |
Nov 21, 2007 | 12.59 | 12.63 | 12.54 | 12.62 | 26,227 | -0.05(-0.37%) |
Nov 20, 2007 | 12.74 | 12.76 | 12.59 | 12.66 | 13,885 | -0.09(-0.67%) |
Nov 19, 2007 | 12.74 | 12.87 | 12.57 | 12.75 | 31,369 | -0.12(-0.91%) |
Nov 16, 2007 | 12.88 | 12.89 | 12.59 | 12.87 | 78,424 | +0.07(+0.52%) |
Nov 15, 2007 | 13.14 | 13.14 | 12.79 | 12.80 | 68,139 | -0.46(-3.43%) |
Nov 14, 2007 | 13.40 | 13.53 | 13.06 | 13.25 | 76,882 | -0.31(-2.27%) |
Nov 13, 2007 | 13.68 | 13.68 | 13.37 | 13.56 | 31,369 | +0.08(+0.58%) |
Nov 12, 2007 | 14.00 | 14.00 | 13.42 | 13.48 | 32,398 | -0.61(-4.33%) |
Nov 09, 2007 | 13.79 | 14.24 | 13.79 | 14.09 | 67,368 | +0.17(+1.26%) |
Nov 08, 2007 | 13.84 | 14.18 | 13.81 | 13.92 | 125,994 | +0.30(+2.17%) |
Nov 07, 2007 | 14.14 | 14.14 | 13.62 | 13.62 | 117,766 | -0.44(-3.10%) |
Nov 06, 2007 | 14.49 | 14.49 | 13.90 | 14.06 | 103,366 | -0.50(-3.45%) |
Nov 05, 2007 | 15.09 | 15.09 | 14.39 | 14.56 | 67,882 | -0.45(-3.00%) |
Nov 02, 2007 | 15.10 | 15.12 | 14.89 | 15.01 | 60,425 | +0.04(+0.26%) |
Nov 01, 2007 | 14.62 | 15.18 | 14.56 | 14.97 | 73,539 | -0.17(-1.13%) |
Oct 31, 2007 | 14.84 | 15.14 | 14.54 | 15.14 | 91,795 | +0.31(+2.10%) |
Oct 30, 2007 | 14.47 | 14.84 | 14.47 | 14.83 | 63,768 | +0.27(+1.84%) |
Oct 29, 2007 | 14.51 | 14.64 | 14.44 | 14.56 | 38,055 | +0.10(+0.67%) |
Oct 26, 2007 | 14.18 | 14.55 | 14.11 | 14.47 | 34,198 | +0.28(+1.95%) |
Oct 25, 2007 | 13.94 | 14.19 | 13.94 | 14.19 | 9,513 | +0.22(+1.59%) |
Oct 24, 2007 | 13.90 | 14.02 | 13.88 | 13.97 | 14,142 | +0.19(+1.35%) |
Oct 23, 2007 | 13.94 | 14.12 | 13.74 | 13.78 | 16,199 | +0.04(+0.31%) |
Oct 22, 2007 | 13.67 | 13.86 | 13.57 | 13.74 | 29,055 | -0.35(-2.51%) |
Oct 19, 2007 | 14.38 | 14.46 | 14.02 | 14.09 | 40,883 | -0.19(-1.33%) |
Oct 18, 2007 | 14.02 | 14.29 | 13.85 | 14.28 | 32,141 | +0.33(+2.40%) |
Oct 17, 2007 | 13.85 | 14.23 | 13.85 | 13.95 | 21,599 | +0.24(+1.73%) |
Oct 16, 2007 | 14.10 | 14.10 | 13.69 | 13.71 | 31,112 | -0.38(-2.73%) |
Oct 15, 2007 | 14.23 | 14.23 | 14.03 | 14.10 | 30,855 | -0.09(-0.63%) |
Oct 12, 2007 | 14.24 | 14.30 | 13.83 | 14.19 | 37,026 | +0.02(+0.16%) |
Oct 11, 2007 | 14.29 | 14.32 | 14.13 | 14.16 | 25,455 | +0.03(+0.22%) |
Oct 10, 2007 | 14.18 | 14.22 | 14.11 | 14.13 | 55,540 | -0.11(-0.76%) |
Oct 09, 2007 | 13.99 | 14.29 | 13.98 | 14.24 | 49,626 | -0.04(-0.27%) |
Oct 08, 2007 | 14.00 | 14.62 | 14.00 | 14.28 | 47,569 | +0.34(+2.46%) |
Oct 05, 2007 | 13.38 | 13.97 | 13.38 | 13.94 | 62,739 | +0.70(+5.29%) |
Oct 04, 2007 | 13.43 | 13.49 | 13.03 | 13.24 | 57,340 | -0.21(-1.59%) |
Oct 03, 2007 | 13.31 | 13.57 | 13.31 | 13.45 | 41,655 | +0.21(+1.56%) |
Oct 02, 2007 | 12.85 | 13.25 | 12.85 | 13.25 | 28,798 | +0.32(+2.47%) |