Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.08 | 14.43 | 14.08 | 14.14 | 215,011 | -0.04(-0.30%) |
Dec 28, 2007 | 14.10 | 14.46 | 14.07 | 14.18 | 112,237 | +0.20(+1.46%) |
Dec 27, 2007 | 14.14 | 14.14 | 13.78 | 13.97 | 169,928 | -0.17(-1.20%) |
Dec 26, 2007 | 14.41 | 14.48 | 13.87 | 14.14 | 292,921 | -0.08(-0.54%) |
Dec 24, 2007 | 14.10 | 14.35 | 13.91 | 14.22 | 80,154 | +0.20(+1.39%) |
Dec 21, 2007 | 13.99 | 14.06 | 13.87 | 14.02 | 358,331 | +0.26(+1.85%) |
Dec 20, 2007 | 13.97 | 14.04 | 13.60 | 13.77 | 104,122 | -0.08(-0.61%) |
Dec 19, 2007 | 14.12 | 14.12 | 13.69 | 13.85 | 62,602 | +0.05(+0.37%) |
Dec 18, 2007 | 13.95 | 14.07 | 13.75 | 13.80 | 178,933 | +0.00(+0.00%) |
Dec 17, 2007 | 14.11 | 14.15 | 13.76 | 13.80 | 126,905 | -0.42(-2.99%) |
Dec 14, 2007 | 14.12 | 14.32 | 14.00 | 14.23 | 82,560 | +0.05(+0.36%) |
Dec 13, 2007 | 14.14 | 14.31 | 13.92 | 14.18 | 91,141 | -0.05(-0.36%) |
Dec 12, 2007 | 14.48 | 14.57 | 13.94 | 14.23 | 106,559 | +0.13(+0.90%) |
Dec 11, 2007 | 14.45 | 14.45 | 14.08 | 14.10 | 209,269 | -0.34(-2.35%) |
Dec 10, 2007 | 14.23 | 14.65 | 14.07 | 14.44 | 129,338 | +0.27(+1.92%) |
Dec 07, 2007 | 14.26 | 14.26 | 13.65 | 14.17 | 271,403 | -0.03(-0.24%) |
Dec 06, 2007 | 13.73 | 14.28 | 13.73 | 14.20 | 185,503 | +0.49(+3.60%) |
Dec 05, 2007 | 13.80 | 13.90 | 12.97 | 13.71 | 129,905 | +0.14(+1.07%) |
Dec 04, 2007 | 13.40 | 13.76 | 13.35 | 13.57 | 155,856 | +0.07(+0.50%) |
Dec 03, 2007 | 13.52 | 13.62 | 13.22 | 13.50 | 127,199 | -0.13(-0.94%) |
Nov 30, 2007 | 13.83 | 13.95 | 13.53 | 13.63 | 116,912 | +0.03(+0.25%) |
Nov 29, 2007 | 13.54 | 13.77 | 13.54 | 13.59 | 86,832 | -0.01(-0.06%) |
Nov 28, 2007 | 13.97 | 14.02 | 13.52 | 13.60 | 352,684 | -0.19(-1.36%) |
Nov 27, 2007 | 13.72 | 14.07 | 13.72 | 13.79 | 99,508 | -0.03(-0.25%) |
Nov 26, 2007 | 13.83 | 14.08 | 13.70 | 13.82 | 58,412 | +0.03(+0.25%) |
Nov 23, 2007 | 13.75 | 13.81 | 13.68 | 13.79 | 32,038 | +0.19(+1.38%) |
Nov 21, 2007 | 13.61 | 13.90 | 13.55 | 13.60 | 69,187 | -0.06(-0.44%) |
Nov 20, 2007 | 13.65 | 13.81 | 13.30 | 13.66 | 126,944 | +0.06(+0.44%) |
Nov 19, 2007 | 13.74 | 14.19 | 13.46 | 13.60 | 213,969 | -0.19(-1.36%) |
Nov 16, 2007 | 13.68 | 13.81 | 13.41 | 13.79 | 565,088 | +0.14(+1.00%) |
Nov 15, 2007 | 14.05 | 14.10 | 13.57 | 13.65 | 111,339 | -0.39(-2.78%) |
Nov 14, 2007 | 14.02 | 14.19 | 13.87 | 14.04 | 88,356 | -0.12(-0.84%) |
Nov 13, 2007 | 13.76 | 14.21 | 13.49 | 14.16 | 181,007 | +0.54(+3.93%) |
Nov 12, 2007 | 13.75 | 14.17 | 13.51 | 13.63 | 147,975 | -0.12(-0.87%) |
Nov 09, 2007 | 13.98 | 14.58 | 13.73 | 13.74 | 102,655 | -0.48(-3.41%) |
Nov 08, 2007 | 13.95 | 14.31 | 13.90 | 14.23 | 86,509 | +0.39(+2.83%) |
Nov 07, 2007 | 14.16 | 14.64 | 13.68 | 13.84 | 144,650 | -0.55(-3.84%) |
Nov 06, 2007 | 14.02 | 14.87 | 14.02 | 14.39 | 183,237 | +0.39(+2.79%) |
Nov 05, 2007 | 13.85 | 14.45 | 13.60 | 14.00 | 438,275 | +0.82(+6.19%) |
Nov 02, 2007 | 13.12 | 13.60 | 12.95 | 13.18 | 106,313 | +0.09(+0.71%) |
Nov 01, 2007 | 13.59 | 13.85 | 13.00 | 13.09 | 146,408 | -0.72(-5.23%) |
Oct 31, 2007 | 13.82 | 14.01 | 13.43 | 13.81 | 154,999 | +0.02(+0.12%) |
Oct 30, 2007 | 13.86 | 14.02 | 13.42 | 13.80 | 50,374 | -0.10(-0.73%) |
Oct 29, 2007 | 14.02 | 14.14 | 13.83 | 13.90 | 52,699 | -0.18(-1.27%) |
Oct 26, 2007 | 13.75 | 14.08 | 13.26 | 14.08 | 84,754 | +0.48(+3.56%) |
Oct 25, 2007 | 13.80 | 13.91 | 13.54 | 13.59 | 39,668 | -0.11(-0.81%) |
Oct 24, 2007 | 13.78 | 14.06 | 13.40 | 13.70 | 151,068 | -0.15(-1.10%) |
Oct 23, 2007 | 13.40 | 13.97 | 13.17 | 13.85 | 109,651 | +0.59(+4.42%) |
Oct 22, 2007 | 13.19 | 13.52 | 12.96 | 13.27 | 161,532 | -0.08(-0.57%) |
Oct 19, 2007 | 13.64 | 13.70 | 13.09 | 13.34 | 80,519 | -0.30(-2.18%) |
Oct 18, 2007 | 13.82 | 14.08 | 13.51 | 13.64 | 60,748 | -0.02(-0.12%) |
Oct 17, 2007 | 13.95 | 13.97 | 13.26 | 13.66 | 117,012 | -0.11(-0.80%) |
Oct 16, 2007 | 13.89 | 14.15 | 13.62 | 13.77 | 83,394 | -0.19(-1.34%) |
Oct 15, 2007 | 14.20 | 14.39 | 13.83 | 13.96 | 46,554 | -0.27(-1.91%) |
Oct 12, 2007 | 14.18 | 14.36 | 14.11 | 14.23 | 44,437 | +0.03(+0.24%) |
Oct 11, 2007 | 13.85 | 14.41 | 13.83 | 14.19 | 89,409 | +0.39(+2.83%) |
Oct 10, 2007 | 14.42 | 14.42 | 13.70 | 13.80 | 125,492 | -0.60(-4.19%) |
Oct 09, 2007 | 14.43 | 14.45 | 14.17 | 14.41 | 129,198 | -0.01(-0.06%) |
Oct 08, 2007 | 14.32 | 14.42 | 14.25 | 14.42 | 142,084 | +0.03(+0.24%) |
Oct 05, 2007 | 14.16 | 14.41 | 14.07 | 14.38 | 137,304 | +0.39(+2.79%) |
Oct 04, 2007 | 14.19 | 14.40 | 13.97 | 13.99 | 132,748 | -0.20(-1.38%) |
Oct 03, 2007 | 14.29 | 14.40 | 13.98 | 14.19 | 149,278 | -0.21(-1.48%) |
Oct 02, 2007 | 14.58 | 14.58 | 13.94 | 14.40 | 140,258 | -0.03(-0.18%) |