Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.67 | 14.68 | 14.34 | 14.65 | 21,417 | -0.02(-0.14%) |
Dec 28, 2007 | 14.67 | 14.69 | 14.54 | 14.67 | 6,739 | +0.09(+0.60%) |
Dec 27, 2007 | 14.57 | 14.65 | 14.52 | 14.58 | 2,845 | +0.09(+0.60%) |
Dec 26, 2007 | 14.45 | 14.59 | 14.39 | 14.50 | 16,175 | +0.07(+0.51%) |
Dec 24, 2007 | 14.47 | 14.48 | 14.40 | 14.42 | 2,695 | +0.00(+0.00%) |
Dec 21, 2007 | 14.52 | 14.66 | 14.29 | 14.42 | 13,779 | -0.13(-0.92%) |
Dec 20, 2007 | 14.64 | 14.64 | 14.47 | 14.56 | 16,774 | +0.05(+0.37%) |
Dec 19, 2007 | 14.47 | 14.56 | 14.39 | 14.50 | 9,585 | +0.15(+1.02%) |
Dec 18, 2007 | 14.36 | 14.36 | 14.23 | 14.36 | 16,025 | +0.02(+0.14%) |
Dec 17, 2007 | 14.60 | 14.60 | 14.32 | 14.34 | 30,029 | -0.05(-0.37%) |
Dec 14, 2007 | 14.23 | 14.62 | 14.23 | 14.39 | 19,245 | -0.03(-0.23%) |
Dec 13, 2007 | 14.48 | 14.66 | 14.22 | 14.42 | 15,801 | +0.13(+0.89%) |
Dec 12, 2007 | 15.07 | 15.07 | 14.25 | 14.29 | 27,904 | -0.56(-3.77%) |
Dec 11, 2007 | 15.62 | 15.71 | 14.86 | 14.86 | 14,550 | -0.47(-3.05%) |
Dec 10, 2007 | 15.12 | 15.76 | 15.12 | 15.32 | 40,438 | +0.33(+2.23%) |
Dec 07, 2007 | 15.06 | 15.06 | 14.60 | 14.99 | 31,489 | +0.37(+2.56%) |
Dec 06, 2007 | 14.36 | 14.62 | 14.23 | 14.62 | 11,532 | +0.24(+1.67%) |
Dec 05, 2007 | 14.37 | 14.45 | 14.26 | 14.38 | 14,078 | -0.05(-0.32%) |
Dec 04, 2007 | 14.52 | 14.52 | 14.33 | 14.42 | 21,117 | -0.03(-0.23%) |
Dec 03, 2007 | 14.17 | 14.65 | 14.17 | 14.46 | 25,221 | -0.01(-0.09%) |
Nov 30, 2007 | 14.49 | 14.64 | 14.38 | 14.47 | 14,677 | +0.25(+1.74%) |
Nov 29, 2007 | 14.05 | 14.49 | 14.05 | 14.22 | 26,210 | +0.73(+5.45%) |
Nov 28, 2007 | 13.62 | 14.42 | 13.49 | 13.49 | 22,465 | +0.04(+0.30%) |
Nov 27, 2007 | 13.12 | 13.49 | 13.12 | 13.45 | 25,012 | +0.42(+3.23%) |
Nov 26, 2007 | 13.01 | 13.29 | 12.85 | 13.03 | 58,648 | +0.18(+1.40%) |
Nov 23, 2007 | 13.27 | 13.27 | 12.55 | 12.85 | 56,115 | -0.71(-5.22%) |
Nov 21, 2007 | 13.95 | 13.95 | 13.20 | 13.55 | 22,166 | -0.47(-3.33%) |
Nov 20, 2007 | 14.89 | 15.22 | 14.02 | 14.02 | 56,763 | -0.72(-4.89%) |
Nov 19, 2007 | 14.25 | 14.95 | 14.25 | 14.74 | 48,077 | +0.58(+4.10%) |
Nov 16, 2007 | 13.87 | 14.29 | 13.87 | 14.16 | 26,959 | +0.29(+2.07%) |
Nov 15, 2007 | 13.54 | 13.96 | 13.45 | 13.87 | 35,795 | +0.26(+1.91%) |
Nov 14, 2007 | 13.59 | 13.64 | 13.52 | 13.61 | 9,136 | +0.09(+0.64%) |
Nov 13, 2007 | 13.37 | 13.63 | 13.33 | 13.53 | 15,127 | +0.24(+1.81%) |
Nov 12, 2007 | 13.32 | 13.42 | 13.25 | 13.29 | 28,007 | -0.07(-0.50%) |
Nov 09, 2007 | 13.31 | 13.36 | 13.25 | 13.35 | 48,975 | -0.05(-0.40%) |
Nov 08, 2007 | 13.22 | 13.44 | 13.21 | 13.41 | 30,553 | +0.10(+0.75%) |
Nov 07, 2007 | 13.39 | 13.49 | 13.22 | 13.31 | 14,078 | -0.05(-0.35%) |
Nov 06, 2007 | 13.12 | 13.38 | 13.09 | 13.35 | 51,222 | +0.21(+1.57%) |
Nov 05, 2007 | 13.41 | 13.41 | 13.03 | 13.15 | 11,832 | -0.23(-1.75%) |
Nov 02, 2007 | 13.42 | 13.80 | 13.21 | 13.38 | 30,403 | +0.06(+0.45%) |
Nov 01, 2007 | 12.96 | 13.42 | 12.82 | 13.32 | 26,959 | +0.24(+1.84%) |
Oct 31, 2007 | 13.19 | 13.19 | 12.76 | 13.08 | 37,143 | -0.11(-0.81%) |
Oct 30, 2007 | 13.16 | 13.19 | 13.08 | 13.19 | 5,841 | +0.09(+0.66%) |
Oct 29, 2007 | 12.99 | 13.18 | 12.69 | 13.10 | 34,447 | +0.07(+0.51%) |
Oct 26, 2007 | 13.25 | 13.25 | 12.99 | 13.03 | 23,963 | -0.18(-1.36%) |
Oct 25, 2007 | 13.32 | 13.49 | 13.21 | 13.21 | 10,783 | -0.03(-0.20%) |
Oct 24, 2007 | 13.31 | 13.35 | 13.18 | 13.24 | 13,180 | -0.20(-1.49%) |
Oct 23, 2007 | 13.45 | 13.48 | 13.15 | 13.44 | 24,712 | -0.02(-0.15%) |
Oct 22, 2007 | 13.02 | 13.52 | 12.92 | 13.46 | 62,605 | +0.38(+2.91%) |
Oct 19, 2007 | 12.59 | 13.19 | 12.55 | 13.08 | 24,562 | +0.41(+3.27%) |
Oct 18, 2007 | 12.75 | 13.16 | 12.52 | 12.67 | 74,736 | -0.13(-0.99%) |
Oct 17, 2007 | 13.12 | 13.12 | 12.69 | 12.79 | 67,847 | -0.23(-1.74%) |
Oct 16, 2007 | 12.60 | 13.14 | 12.59 | 13.02 | 22,465 | +0.35(+2.74%) |
Oct 15, 2007 | 12.83 | 13.00 | 12.67 | 12.67 | 25,760 | -0.15(-1.20%) |
Oct 12, 2007 | 12.69 | 12.86 | 12.52 | 12.83 | 19,770 | +0.22(+1.75%) |
Oct 11, 2007 | 12.79 | 13.04 | 12.54 | 12.61 | 24,562 | -0.18(-1.43%) |
Oct 10, 2007 | 12.85 | 12.85 | 12.45 | 12.79 | 25,161 | +0.00(+0.02%) |
Oct 09, 2007 | 12.85 | 12.85 | 12.59 | 12.79 | 10,034 | -0.02(-0.15%) |
Oct 08, 2007 | 12.79 | 13.25 | 12.65 | 12.81 | 31,002 | +0.11(+0.84%) |
Oct 05, 2007 | 12.56 | 12.94 | 12.56 | 12.70 | 19,620 | +0.08(+0.63%) |
Oct 04, 2007 | 12.36 | 12.99 | 12.31 | 12.62 | 51,372 | +0.11(+0.88%) |
Oct 03, 2007 | 12.25 | 12.53 | 12.12 | 12.51 | 89,414 | +0.30(+2.43%) |
Oct 02, 2007 | 12.29 | 12.29 | 12.17 | 12.21 | 41,786 | -0.01(-0.05%) |