Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.30 | 14.35 | 14.08 | 14.17 | 661,891 | -0.06(-0.39%) |
Dec 28, 2007 | 14.15 | 14.34 | 14.14 | 14.23 | 467,134 | +0.05(+0.34%) |
Dec 27, 2007 | 14.40 | 14.46 | 14.14 | 14.18 | 561,135 | -0.22(-1.50%) |
Dec 26, 2007 | 14.22 | 14.44 | 14.22 | 14.39 | 735,533 | -0.02(-0.14%) |
Dec 24, 2007 | 14.31 | 14.53 | 14.27 | 14.41 | 269,902 | +0.18(+1.28%) |
Dec 21, 2007 | 14.30 | 14.30 | 13.91 | 14.23 | 2,366,827 | +0.11(+0.79%) |
Dec 20, 2007 | 14.09 | 14.13 | 13.88 | 14.12 | 1,074,739 | +0.15(+1.10%) |
Dec 19, 2007 | 13.95 | 14.36 | 13.90 | 13.97 | 1,241,924 | +0.01(+0.10%) |
Dec 18, 2007 | 13.97 | 14.03 | 13.88 | 13.95 | 1,570,278 | +0.08(+0.60%) |
Dec 17, 2007 | 14.03 | 14.03 | 13.80 | 13.87 | 961,361 | -0.17(-1.19%) |
Dec 14, 2007 | 14.11 | 14.11 | 13.94 | 14.04 | 833,059 | -0.13(-0.89%) |
Dec 13, 2007 | 14.05 | 14.23 | 13.87 | 14.16 | 1,271,865 | +0.03(+0.25%) |
Dec 12, 2007 | 14.16 | 14.18 | 13.96 | 14.13 | 1,371,245 | +0.26(+1.86%) |
Dec 11, 2007 | 14.19 | 14.20 | 13.81 | 13.87 | 1,081,049 | -0.26(-1.83%) |
Dec 10, 2007 | 13.93 | 14.13 | 13.86 | 14.13 | 670,952 | +0.21(+1.50%) |
Dec 07, 2007 | 13.83 | 13.92 | 13.72 | 13.92 | 1,005,974 | +0.07(+0.50%) |
Dec 06, 2007 | 13.40 | 13.86 | 13.40 | 13.85 | 1,836,457 | +0.45(+3.39%) |
Dec 05, 2007 | 13.37 | 13.40 | 13.11 | 13.40 | 901,394 | +0.12(+0.89%) |
Dec 04, 2007 | 13.26 | 13.40 | 13.19 | 13.28 | 780,660 | -0.08(-0.58%) |
Dec 03, 2007 | 13.26 | 13.52 | 13.23 | 13.35 | 1,081,114 | +0.06(+0.42%) |
Nov 30, 2007 | 13.26 | 13.33 | 13.05 | 13.30 | 1,028,752 | +0.22(+1.65%) |
Nov 29, 2007 | 13.00 | 13.20 | 12.91 | 13.08 | 610,577 | +0.00(+0.00%) |
Nov 28, 2007 | 12.64 | 13.10 | 12.61 | 13.08 | 963,411 | +0.56(+4.46%) |
Nov 27, 2007 | 12.54 | 12.69 | 12.40 | 12.52 | 823,212 | +0.01(+0.11%) |
Nov 26, 2007 | 12.81 | 12.84 | 12.49 | 12.51 | 705,435 | -0.28(-2.18%) |
Nov 23, 2007 | 12.61 | 12.83 | 12.51 | 12.79 | 291,923 | +0.28(+2.23%) |
Nov 21, 2007 | 12.68 | 12.72 | 12.47 | 12.51 | 1,168,569 | -0.24(-1.86%) |
Nov 20, 2007 | 12.80 | 12.99 | 12.52 | 12.75 | 1,253,542 | -0.03(-0.27%) |
Nov 19, 2007 | 13.18 | 13.18 | 12.74 | 12.78 | 1,008,588 | -0.32(-2.45%) |
Nov 16, 2007 | 13.15 | 13.21 | 12.91 | 13.10 | 1,240,419 | +0.02(+0.16%) |
Nov 15, 2007 | 13.30 | 13.35 | 12.99 | 13.08 | 1,111,988 | -0.25(-1.88%) |
Nov 14, 2007 | 13.55 | 13.57 | 13.29 | 13.33 | 1,334,713 | -0.12(-0.88%) |
Nov 13, 2007 | 13.46 | 13.53 | 13.30 | 13.45 | 2,100,820 | +0.25(+1.90%) |
Nov 12, 2007 | 13.79 | 13.79 | 13.05 | 13.20 | 2,744,438 | +0.20(+1.50%) |
Nov 09, 2007 | 12.74 | 13.25 | 12.04 | 13.00 | 3,401,860 | -1.10(-7.82%) |
Nov 08, 2007 | 13.97 | 14.11 | 13.63 | 14.11 | 1,417,534 | +0.23(+1.66%) |
Nov 07, 2007 | 14.13 | 14.29 | 13.86 | 13.88 | 690,946 | -0.49(-3.40%) |
Nov 06, 2007 | 14.32 | 14.37 | 13.95 | 14.37 | 735,788 | +0.03(+0.24%) |
Nov 05, 2007 | 14.54 | 14.54 | 14.18 | 14.33 | 871,094 | -0.26(-1.77%) |
Nov 02, 2007 | 14.83 | 14.83 | 14.42 | 14.59 | 644,528 | -0.25(-1.69%) |
Nov 01, 2007 | 14.90 | 14.97 | 14.62 | 14.84 | 1,243,786 | -0.12(-0.79%) |
Oct 31, 2007 | 14.70 | 14.98 | 14.65 | 14.96 | 1,039,497 | +0.36(+2.44%) |
Oct 30, 2007 | 14.51 | 14.74 | 14.45 | 14.60 | 562,583 | +0.10(+0.67%) |
Oct 29, 2007 | 14.63 | 14.67 | 14.45 | 14.51 | 350,701 | -0.10(-0.67%) |
Oct 26, 2007 | 14.78 | 14.78 | 14.46 | 14.60 | 761,285 | +0.03(+0.24%) |
Oct 25, 2007 | 14.71 | 14.71 | 14.49 | 14.57 | 794,521 | -0.08(-0.57%) |
Oct 24, 2007 | 14.46 | 14.65 | 14.40 | 14.65 | 715,585 | +0.17(+1.21%) |
Oct 23, 2007 | 14.70 | 14.71 | 14.32 | 14.48 | 717,018 | -0.10(-0.67%) |
Oct 22, 2007 | 14.46 | 14.62 | 14.32 | 14.57 | 775,468 | -0.03(-0.24%) |
Oct 19, 2007 | 14.80 | 14.83 | 14.61 | 14.61 | 726,903 | -0.22(-1.51%) |
Oct 18, 2007 | 14.82 | 14.90 | 14.71 | 14.83 | 666,303 | +0.00(+0.00%) |
Oct 17, 2007 | 15.18 | 15.18 | 14.70 | 14.83 | 582,783 | -0.21(-1.39%) |
Oct 16, 2007 | 15.34 | 15.38 | 14.90 | 15.04 | 843,230 | -0.28(-1.82%) |
Oct 15, 2007 | 15.59 | 15.61 | 15.26 | 15.32 | 760,282 | -0.20(-1.30%) |
Oct 12, 2007 | 15.72 | 15.78 | 15.48 | 15.52 | 770,024 | -0.15(-0.94%) |
Oct 11, 2007 | 15.78 | 15.91 | 15.57 | 15.67 | 932,051 | -0.06(-0.40%) |
Oct 10, 2007 | 15.89 | 15.92 | 15.62 | 15.73 | 767,159 | -0.15(-0.92%) |
Oct 09, 2007 | 15.70 | 15.88 | 15.59 | 15.88 | 739,509 | +0.28(+1.79%) |
Oct 08, 2007 | 15.87 | 15.87 | 15.56 | 15.60 | 768,735 | -0.25(-1.59%) |
Oct 05, 2007 | 16.14 | 16.14 | 15.61 | 15.85 | 1,277,739 | -0.12(-0.74%) |
Oct 04, 2007 | 16.48 | 16.52 | 15.91 | 15.97 | 1,252,095 | -0.47(-2.85%) |
Oct 03, 2007 | 16.19 | 16.88 | 15.85 | 16.44 | 1,807,086 | -0.52(-3.05%) |
Oct 02, 2007 | 16.99 | 17.02 | 16.33 | 16.96 | 1,827,858 | -0.04(-0.25%) |