Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.51 | 13.59 | 13.44 | 13.55 | 130,749 | -0.12(-0.87%) |
Dec 28, 2007 | 13.74 | 13.90 | 13.59 | 13.67 | 179,847 | -0.15(-1.06%) |
Dec 27, 2007 | 13.70 | 13.87 | 13.69 | 13.81 | 150,022 | +0.09(+0.67%) |
Dec 26, 2007 | 13.84 | 13.99 | 13.63 | 13.72 | 152,431 | -0.33(-2.37%) |
Dec 24, 2007 | 13.81 | 14.05 | 13.81 | 14.05 | 106,001 | +0.13(+0.92%) |
Dec 21, 2007 | 13.34 | 13.93 | 13.34 | 13.93 | 199,738 | +0.57(+4.27%) |
Dec 20, 2007 | 13.36 | 13.42 | 13.24 | 13.36 | 159,878 | -0.03(-0.24%) |
Dec 19, 2007 | 13.36 | 13.47 | 13.24 | 13.39 | 175,209 | +0.08(+0.62%) |
Dec 18, 2007 | 13.42 | 13.47 | 13.08 | 13.31 | 169,514 | -0.05(-0.41%) |
Dec 17, 2007 | 13.56 | 13.77 | 13.36 | 13.36 | 150,110 | -0.08(-0.58%) |
Dec 14, 2007 | 13.47 | 13.60 | 13.38 | 13.44 | 96,802 | -0.01(-0.07%) |
Dec 13, 2007 | 13.56 | 13.79 | 13.45 | 13.45 | 96,364 | -0.25(-1.80%) |
Dec 12, 2007 | 13.88 | 14.04 | 13.61 | 13.69 | 147,394 | -0.13(-0.92%) |
Dec 11, 2007 | 13.99 | 14.06 | 13.79 | 13.82 | 115,418 | -0.21(-1.50%) |
Dec 10, 2007 | 13.92 | 14.11 | 13.90 | 14.03 | 84,538 | +0.11(+0.79%) |
Dec 07, 2007 | 13.93 | 14.09 | 13.79 | 13.92 | 96,802 | +0.05(+0.40%) |
Dec 06, 2007 | 13.65 | 13.92 | 13.46 | 13.87 | 137,867 | +0.26(+1.88%) |
Dec 05, 2007 | 13.88 | 14.01 | 13.47 | 13.61 | 205,870 | -0.05(-0.37%) |
Dec 04, 2007 | 13.29 | 13.68 | 13.29 | 13.66 | 70,959 | +0.30(+2.26%) |
Dec 03, 2007 | 13.47 | 13.61 | 13.29 | 13.36 | 77,529 | -0.18(-1.32%) |
Nov 30, 2007 | 13.37 | 13.61 | 13.31 | 13.54 | 86,728 | +0.21(+1.61%) |
Nov 29, 2007 | 13.32 | 13.53 | 13.25 | 13.32 | 59,571 | +0.06(+0.48%) |
Nov 28, 2007 | 13.10 | 13.35 | 13.08 | 13.26 | 77,529 | +0.13(+0.97%) |
Nov 27, 2007 | 13.38 | 13.41 | 13.04 | 13.13 | 82,567 | -0.27(-2.04%) |
Nov 26, 2007 | 13.76 | 13.76 | 13.36 | 13.41 | 80,596 | -0.24(-1.79%) |
Nov 23, 2007 | 13.41 | 13.66 | 13.41 | 13.65 | 26,500 | +0.27(+2.03%) |
Nov 21, 2007 | 13.33 | 13.43 | 13.24 | 13.38 | 72,930 | +0.05(+0.41%) |
Nov 20, 2007 | 13.28 | 13.38 | 13.26 | 13.32 | 97,569 | +0.02(+0.17%) |
Nov 19, 2007 | 13.80 | 13.80 | 13.17 | 13.30 | 178,932 | -0.52(-3.77%) |
Nov 16, 2007 | 13.96 | 13.96 | 13.74 | 13.82 | 65,265 | -0.19(-1.37%) |
Nov 15, 2007 | 14.00 | 14.30 | 13.86 | 14.01 | 66,579 | +0.06(+0.43%) |
Nov 14, 2007 | 14.03 | 14.09 | 13.93 | 13.95 | 59,352 | +0.02(+0.16%) |
Nov 13, 2007 | 14.25 | 14.25 | 13.83 | 13.93 | 87,385 | -0.18(-1.29%) |
Nov 12, 2007 | 14.33 | 14.33 | 13.93 | 14.11 | 124,179 | -0.10(-0.71%) |
Nov 09, 2007 | 14.25 | 14.31 | 14.06 | 14.21 | 86,728 | -0.05(-0.32%) |
Nov 08, 2007 | 14.70 | 14.78 | 14.15 | 14.26 | 151,336 | -0.48(-3.28%) |
Nov 07, 2007 | 15.10 | 15.36 | 14.73 | 14.74 | 121,152 | -0.50(-3.29%) |
Nov 06, 2007 | 15.41 | 15.41 | 15.08 | 15.25 | 57,599 | -0.03(-0.18%) |
Nov 05, 2007 | 15.13 | 15.41 | 14.96 | 15.27 | 77,091 | -0.00(-0.03%) |
Nov 02, 2007 | 15.36 | 15.41 | 15.27 | 15.28 | 63,513 | +0.01(+0.06%) |
Nov 01, 2007 | 15.10 | 15.41 | 15.09 | 15.27 | 118,485 | +0.06(+0.42%) |
Oct 31, 2007 | 15.26 | 15.41 | 15.12 | 15.20 | 98,117 | -0.10(-0.63%) |
Oct 30, 2007 | 15.58 | 15.68 | 15.28 | 15.30 | 245,730 | -0.02(-0.12%) |
Oct 29, 2007 | 15.03 | 15.37 | 15.03 | 15.32 | 109,067 | +0.34(+2.25%) |
Oct 26, 2007 | 14.94 | 15.00 | 14.89 | 14.98 | 73,806 | +0.20(+1.36%) |
Oct 25, 2007 | 14.78 | 14.95 | 14.65 | 14.78 | 87,385 | +0.15(+1.03%) |
Oct 24, 2007 | 14.52 | 14.64 | 14.48 | 14.63 | 73,368 | +0.05(+0.38%) |
Oct 23, 2007 | 14.53 | 14.61 | 14.31 | 14.57 | 149,365 | +0.05(+0.38%) |
Oct 22, 2007 | 14.78 | 14.79 | 14.43 | 14.52 | 239,160 | -0.43(-2.87%) |
Oct 19, 2007 | 15.14 | 15.16 | 14.84 | 14.95 | 90,451 | -0.22(-1.45%) |
Oct 18, 2007 | 15.08 | 15.17 | 14.94 | 15.17 | 58,695 | +0.04(+0.27%) |
Oct 17, 2007 | 15.26 | 15.26 | 15.10 | 15.13 | 78,406 | -0.12(-0.81%) |
Oct 16, 2007 | 15.35 | 15.38 | 15.17 | 15.25 | 54,971 | -0.13(-0.86%) |
Oct 15, 2007 | 15.40 | 15.52 | 15.19 | 15.38 | 84,319 | -0.05(-0.33%) |
Oct 12, 2007 | 15.48 | 15.48 | 15.34 | 15.43 | 82,567 | +0.02(+0.15%) |
Oct 11, 2007 | 15.59 | 15.63 | 15.31 | 15.41 | 276,173 | -0.02(-0.15%) |
Oct 10, 2007 | 15.16 | 15.51 | 15.01 | 15.43 | 232,581 | +0.25(+1.65%) |
Oct 09, 2007 | 15.04 | 15.20 | 14.91 | 15.18 | 344,942 | +0.27(+1.84%) |
Oct 08, 2007 | 15.17 | 15.22 | 14.91 | 14.91 | 319,756 | -0.21(-1.36%) |
Oct 05, 2007 | 14.99 | 15.26 | 14.84 | 15.11 | 3,018,194 | -0.63(-3.97%) |
Oct 04, 2007 | 15.34 | 15.75 | 15.06 | 15.74 | 920,066 | +0.50(+3.30%) |
Oct 03, 2007 | 15.23 | 15.34 | 15.23 | 15.24 | 83,881 | -0.17(-1.10%) |
Oct 02, 2007 | 15.58 | 15.68 | 15.27 | 15.41 | 204,775 | -0.11(-0.74%) |