Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.50 | 15.60 | 15.13 | 15.54 | 147,449 | +0.04(+0.26%) |
Dec 28, 2007 | 15.70 | 15.76 | 15.40 | 15.50 | 172,638 | -0.09(-0.58%) |
Dec 27, 2007 | 15.76 | 15.87 | 15.57 | 15.59 | 216,210 | -0.25(-1.58%) |
Dec 26, 2007 | 15.70 | 15.96 | 15.54 | 15.84 | 202,649 | +0.00(+0.00%) |
Dec 24, 2007 | 15.57 | 15.84 | 15.22 | 15.84 | 109,194 | +0.33(+2.13%) |
Dec 21, 2007 | 15.46 | 15.74 | 15.33 | 15.51 | 641,380 | +0.34(+2.24%) |
Dec 20, 2007 | 15.00 | 15.69 | 15.00 | 15.17 | 416,304 | +0.18(+1.20%) |
Dec 19, 2007 | 15.00 | 15.40 | 14.54 | 14.99 | 436,218 | +0.28(+1.90%) |
Dec 18, 2007 | 14.67 | 14.74 | 14.32 | 14.71 | 202,557 | +0.19(+1.31%) |
Dec 17, 2007 | 14.89 | 14.91 | 14.52 | 14.52 | 254,875 | -0.49(-3.26%) |
Dec 14, 2007 | 14.98 | 15.15 | 14.74 | 15.01 | 310,715 | +0.05(+0.33%) |
Dec 13, 2007 | 14.43 | 15.00 | 14.20 | 14.96 | 234,446 | +0.43(+2.96%) |
Dec 12, 2007 | 14.94 | 14.97 | 14.38 | 14.53 | 310,639 | +0.08(+0.55%) |
Dec 11, 2007 | 14.60 | 15.00 | 14.35 | 14.45 | 297,818 | -0.07(-0.48%) |
Dec 10, 2007 | 13.87 | 14.73 | 13.79 | 14.52 | 371,890 | +0.45(+3.20%) |
Dec 07, 2007 | 13.58 | 14.30 | 13.57 | 14.07 | 269,483 | +0.50(+3.68%) |
Dec 06, 2007 | 12.90 | 13.63 | 12.85 | 13.57 | 193,174 | +0.69(+5.36%) |
Dec 05, 2007 | 12.91 | 13.13 | 12.50 | 12.88 | 165,118 | +0.11(+0.86%) |
Dec 04, 2007 | 12.53 | 12.91 | 12.34 | 12.77 | 94,941 | +0.19(+1.51%) |
Dec 03, 2007 | 12.68 | 12.75 | 12.50 | 12.58 | 139,918 | -0.27(-2.10%) |
Nov 30, 2007 | 12.44 | 13.02 | 12.38 | 12.85 | 294,733 | +0.45(+3.63%) |
Nov 29, 2007 | 12.37 | 12.50 | 12.27 | 12.40 | 129,293 | -0.02(-0.16%) |
Nov 28, 2007 | 12.07 | 12.42 | 12.00 | 12.42 | 153,344 | +0.46(+3.85%) |
Nov 27, 2007 | 11.99 | 12.08 | 11.77 | 11.96 | 110,447 | -0.01(-0.08%) |
Nov 26, 2007 | 12.37 | 12.38 | 11.83 | 11.97 | 159,156 | -0.42(-3.39%) |
Nov 23, 2007 | 12.21 | 12.58 | 12.00 | 12.39 | 55,893 | +0.30(+2.48%) |
Nov 21, 2007 | 12.09 | 12.24 | 11.85 | 12.09 | 154,345 | -0.09(-0.74%) |
Nov 20, 2007 | 12.02 | 12.24 | 11.84 | 12.18 | 171,319 | +0.12(+1.00%) |
Nov 19, 2007 | 12.15 | 12.21 | 11.68 | 12.06 | 140,615 | -0.25(-2.03%) |
Nov 16, 2007 | 12.11 | 12.37 | 11.82 | 12.31 | 236,342 | +0.22(+1.82%) |
Nov 15, 2007 | 12.14 | 12.32 | 11.78 | 12.09 | 253,160 | -0.13(-1.06%) |
Nov 14, 2007 | 12.66 | 12.67 | 12.01 | 12.22 | 150,126 | -0.38(-3.02%) |
Nov 13, 2007 | 12.35 | 12.68 | 12.00 | 12.60 | 195,132 | +0.34(+2.77%) |
Nov 12, 2007 | 12.15 | 12.70 | 12.15 | 12.26 | 159,312 | +0.11(+0.91%) |
Nov 09, 2007 | 12.00 | 12.22 | 11.79 | 12.15 | 319,873 | +0.09(+0.75%) |
Nov 08, 2007 | 12.18 | 12.30 | 11.84 | 12.06 | 277,091 | -0.01(-0.08%) |
Nov 07, 2007 | 13.01 | 13.07 | 12.00 | 12.07 | 298,676 | -1.20(-9.04%) |
Nov 06, 2007 | 13.18 | 13.32 | 12.70 | 13.27 | 172,885 | +0.11(+0.84%) |
Nov 05, 2007 | 13.04 | 13.42 | 12.82 | 13.16 | 122,704 | -0.03(-0.23%) |
Nov 02, 2007 | 13.07 | 13.37 | 12.80 | 13.19 | 165,025 | +0.30(+2.33%) |
Nov 01, 2007 | 13.33 | 13.82 | 12.88 | 12.89 | 333,040 | -0.78(-5.71%) |
Oct 31, 2007 | 13.60 | 13.82 | 13.37 | 13.67 | 166,962 | +0.12(+0.89%) |
Oct 30, 2007 | 13.68 | 13.73 | 13.36 | 13.55 | 136,606 | -0.16(-1.17%) |
Oct 29, 2007 | 13.51 | 13.95 | 13.49 | 13.71 | 150,509 | +0.22(+1.63%) |
Oct 26, 2007 | 13.46 | 13.50 | 13.10 | 13.49 | 138,925 | +0.19(+1.43%) |
Oct 25, 2007 | 12.79 | 13.32 | 12.79 | 13.30 | 223,034 | +0.53(+4.15%) |
Oct 24, 2007 | 12.90 | 12.92 | 12.35 | 12.77 | 142,126 | -0.25(-1.92%) |
Oct 23, 2007 | 13.25 | 13.25 | 12.79 | 13.02 | 106,538 | -0.11(-0.84%) |
Oct 22, 2007 | 12.34 | 13.30 | 12.26 | 13.13 | 213,000 | +0.80(+6.49%) |
Oct 19, 2007 | 13.16 | 13.18 | 12.29 | 12.33 | 159,666 | -0.85(-6.45%) |
Oct 18, 2007 | 12.83 | 13.41 | 12.83 | 13.18 | 129,401 | +0.33(+2.57%) |
Oct 17, 2007 | 12.93 | 13.08 | 12.44 | 12.85 | 173,530 | +0.07(+0.55%) |
Oct 16, 2007 | 12.98 | 13.04 | 12.69 | 12.78 | 110,750 | -0.26(-1.99%) |
Oct 15, 2007 | 13.38 | 13.38 | 12.63 | 13.04 | 155,344 | -0.30(-2.25%) |
Oct 12, 2007 | 13.25 | 13.50 | 12.82 | 13.34 | 328,665 | +0.07(+0.53%) |
Oct 11, 2007 | 13.31 | 13.39 | 13.00 | 13.27 | 184,920 | -0.03(-0.23%) |
Oct 10, 2007 | 13.34 | 13.42 | 13.14 | 13.30 | 164,906 | +0.00(+0.00%) |
Oct 09, 2007 | 13.45 | 13.48 | 13.00 | 13.30 | 146,126 | -0.03(-0.23%) |
Oct 08, 2007 | 13.24 | 13.35 | 12.91 | 13.33 | 173,512 | +0.03(+0.23%) |
Oct 05, 2007 | 13.27 | 13.38 | 13.12 | 13.30 | 212,747 | +0.20(+1.53%) |
Oct 04, 2007 | 13.10 | 13.57 | 12.99 | 13.10 | 290,404 | +0.08(+0.61%) |
Oct 03, 2007 | 12.36 | 13.07 | 12.33 | 13.02 | 332,461 | +0.53(+4.24%) |
Oct 02, 2007 | 12.50 | 12.53 | 12.40 | 12.49 | 423,696 | +0.03(+0.24%) |