Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.38 | 14.70 | 14.11 | 14.57 | 74,351 | +0.02(+0.13%) |
Dec 28, 2007 | 14.76 | 14.86 | 14.41 | 14.55 | 90,048 | -0.19(-1.28%) |
Dec 27, 2007 | 15.06 | 15.20 | 14.33 | 14.74 | 71,666 | -0.39(-2.56%) |
Dec 26, 2007 | 14.89 | 15.13 | 14.71 | 15.13 | 51,220 | +0.24(+1.63%) |
Dec 24, 2007 | 14.66 | 14.99 | 14.66 | 14.89 | 27,055 | +0.22(+1.49%) |
Dec 21, 2007 | 14.55 | 14.76 | 14.34 | 14.67 | 156,345 | +0.47(+3.31%) |
Dec 20, 2007 | 14.53 | 14.57 | 13.71 | 14.20 | 115,038 | -0.14(-0.98%) |
Dec 19, 2007 | 14.57 | 14.79 | 14.26 | 14.34 | 93,972 | -0.36(-2.44%) |
Dec 18, 2007 | 14.29 | 14.70 | 13.78 | 14.70 | 94,798 | +0.53(+3.76%) |
Dec 17, 2007 | 14.05 | 14.58 | 14.05 | 14.17 | 93,352 | +0.00(+0.03%) |
Dec 14, 2007 | 14.58 | 14.81 | 14.16 | 14.16 | 136,724 | -0.50(-3.40%) |
Dec 13, 2007 | 14.69 | 15.01 | 14.66 | 14.66 | 96,915 | -0.13(-0.85%) |
Dec 12, 2007 | 15.17 | 15.53 | 14.70 | 14.79 | 173,002 | +0.00(+0.00%) |
Dec 11, 2007 | 15.32 | 15.56 | 14.73 | 14.79 | 146,638 | -0.55(-3.60%) |
Dec 10, 2007 | 15.43 | 15.63 | 15.23 | 15.34 | 46,056 | -0.15(-0.94%) |
Dec 07, 2007 | 15.70 | 15.70 | 15.04 | 15.48 | 135,278 | -0.22(-1.39%) |
Dec 06, 2007 | 14.98 | 15.84 | 14.98 | 15.70 | 107,397 | +0.71(+4.71%) |
Dec 05, 2007 | 14.99 | 15.09 | 14.60 | 15.00 | 89,841 | +0.40(+2.72%) |
Dec 04, 2007 | 14.53 | 14.79 | 14.52 | 14.60 | 78,688 | -0.02(-0.17%) |
Dec 03, 2007 | 14.65 | 14.81 | 14.54 | 14.62 | 85,917 | +0.07(+0.50%) |
Nov 30, 2007 | 15.23 | 15.46 | 14.55 | 14.55 | 114,832 | -0.48(-3.22%) |
Nov 29, 2007 | 15.31 | 15.49 | 15.03 | 15.03 | 57,246 | -0.28(-1.80%) |
Nov 28, 2007 | 14.99 | 15.51 | 14.99 | 15.31 | 88,705 | +0.31(+2.07%) |
Nov 27, 2007 | 14.44 | 15.00 | 14.44 | 15.00 | 79,205 | +0.62(+4.31%) |
Nov 26, 2007 | 15.45 | 15.45 | 14.36 | 14.38 | 102,646 | -1.02(-6.60%) |
Nov 23, 2007 | 15.08 | 15.51 | 15.08 | 15.40 | 61,753 | +0.44(+2.95%) |
Nov 21, 2007 | 15.01 | 15.26 | 14.84 | 14.96 | 83,232 | -0.07(-0.45%) |
Nov 20, 2007 | 15.30 | 15.45 | 14.89 | 15.02 | 84,678 | -0.47(-3.03%) |
Nov 19, 2007 | 15.57 | 15.57 | 15.04 | 15.49 | 124,126 | -0.19(-1.23%) |
Nov 16, 2007 | 16.46 | 16.46 | 15.38 | 15.69 | 115,451 | -0.73(-4.45%) |
Nov 15, 2007 | 16.08 | 16.44 | 15.59 | 16.42 | 172,041 | +0.33(+2.08%) |
Nov 14, 2007 | 15.97 | 16.12 | 15.88 | 16.08 | 106,983 | +0.03(+0.21%) |
Nov 13, 2007 | 15.54 | 16.10 | 15.42 | 16.05 | 103,679 | +0.53(+3.43%) |
Nov 12, 2007 | 14.49 | 15.60 | 14.49 | 15.52 | 184,020 | +0.87(+5.92%) |
Nov 09, 2007 | 15.31 | 15.48 | 14.54 | 14.65 | 123,506 | -0.81(-5.23%) |
Nov 08, 2007 | 15.11 | 15.54 | 15.10 | 15.46 | 158,617 | +0.46(+3.03%) |
Nov 07, 2007 | 15.15 | 15.39 | 14.92 | 15.00 | 143,375 | -0.52(-3.37%) |
Nov 06, 2007 | 14.53 | 15.56 | 14.53 | 15.53 | 168,737 | +1.11(+7.73%) |
Nov 05, 2007 | 14.82 | 15.04 | 14.41 | 14.41 | 98,103 | -0.73(-4.83%) |
Nov 02, 2007 | 15.09 | 15.61 | 14.75 | 15.15 | 129,289 | +0.17(+1.16%) |
Nov 01, 2007 | 15.57 | 15.57 | 14.89 | 14.97 | 112,560 | -0.71(-4.51%) |
Oct 31, 2007 | 15.35 | 15.71 | 15.35 | 15.68 | 51,839 | +0.35(+2.31%) |
Oct 30, 2007 | 15.25 | 15.43 | 15.15 | 15.32 | 90,667 | -0.04(-0.25%) |
Oct 29, 2007 | 15.82 | 15.88 | 15.24 | 15.36 | 78,275 | -0.41(-2.58%) |
Oct 26, 2007 | 15.84 | 15.90 | 15.23 | 15.77 | 102,233 | +0.13(+0.80%) |
Oct 25, 2007 | 15.53 | 15.82 | 15.17 | 15.64 | 90,048 | +0.13(+0.84%) |
Oct 24, 2007 | 15.36 | 15.51 | 14.96 | 15.51 | 104,299 | +0.03(+0.22%) |
Oct 23, 2007 | 15.72 | 15.76 | 15.00 | 15.48 | 115,245 | -0.23(-1.48%) |
Oct 22, 2007 | 14.99 | 15.71 | 14.79 | 15.71 | 155,106 | +0.67(+4.44%) |
Oct 19, 2007 | 15.84 | 15.84 | 15.00 | 15.04 | 161,715 | -0.92(-5.73%) |
Oct 18, 2007 | 15.88 | 16.04 | 15.59 | 15.96 | 131,354 | -0.02(-0.12%) |
Oct 17, 2007 | 16.15 | 16.22 | 15.71 | 15.98 | 115,245 | -0.10(-0.63%) |
Oct 16, 2007 | 16.16 | 16.16 | 15.71 | 16.08 | 125,365 | -0.09(-0.54%) |
Oct 15, 2007 | 15.30 | 16.18 | 14.90 | 16.17 | 242,056 | +0.62(+4.02%) |
Oct 12, 2007 | 15.63 | 15.82 | 15.46 | 15.54 | 87,363 | -0.06(-0.40%) |
Oct 11, 2007 | 15.87 | 15.87 | 15.40 | 15.61 | 125,571 | -0.16(-1.04%) |
Oct 10, 2007 | 15.72 | 15.81 | 15.59 | 15.77 | 52,665 | +0.05(+0.31%) |
Oct 09, 2007 | 15.81 | 15.81 | 15.45 | 15.72 | 79,928 | -0.09(-0.55%) |
Oct 08, 2007 | 16.05 | 16.05 | 15.65 | 15.81 | 46,263 | -0.24(-1.48%) |
Oct 05, 2007 | 15.77 | 16.14 | 15.52 | 16.05 | 68,155 | +0.36(+2.31%) |
Oct 04, 2007 | 15.41 | 15.77 | 15.36 | 15.68 | 48,122 | +0.29(+1.90%) |
Oct 03, 2007 | 15.62 | 15.69 | 15.23 | 15.39 | 51,220 | -0.34(-2.18%) |
Oct 02, 2007 | 15.47 | 15.78 | 15.27 | 15.74 | 75,590 | +0.31(+1.98%) |