Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.99 | 14.27 | 13.99 | 14.17 | 2,306,577 | -0.01(-0.05%) |
Dec 28, 2007 | 14.10 | 14.19 | 13.93 | 14.18 | 2,905,136 | +0.66(+4.92%) |
Dec 27, 2007 | 13.85 | 13.95 | 13.46 | 13.51 | 1,551,130 | -0.29(-2.09%) |
Dec 26, 2007 | 13.51 | 13.82 | 13.48 | 13.80 | 1,907,111 | +0.38(+2.80%) |
Dec 24, 2007 | 13.30 | 13.44 | 13.11 | 13.43 | 1,637,615 | +0.39(+3.00%) |
Dec 21, 2007 | 12.78 | 13.03 | 12.72 | 13.03 | 2,786,232 | +0.61(+4.93%) |
Dec 20, 2007 | 12.51 | 12.64 | 12.33 | 12.42 | 2,574,453 | -0.15(-1.17%) |
Dec 19, 2007 | 12.50 | 12.75 | 12.40 | 12.57 | 3,265,586 | +0.49(+4.10%) |
Dec 18, 2007 | 11.81 | 12.24 | 11.81 | 12.07 | 2,313,911 | +0.27(+2.31%) |
Dec 17, 2007 | 11.97 | 12.24 | 11.80 | 11.80 | 7,034,647 | -0.66(-5.27%) |
Dec 14, 2007 | 12.56 | 12.77 | 12.38 | 12.46 | 3,241,521 | -0.30(-2.31%) |
Dec 13, 2007 | 12.65 | 12.81 | 12.44 | 12.75 | 5,514,998 | -0.81(-5.99%) |
Dec 12, 2007 | 13.64 | 13.89 | 13.26 | 13.57 | 3,645,874 | -0.05(-0.38%) |
Dec 11, 2007 | 14.39 | 14.39 | 13.51 | 13.62 | 2,702,498 | -0.66(-4.60%) |
Dec 10, 2007 | 14.46 | 14.46 | 14.08 | 14.27 | 1,726,718 | -0.27(-1.83%) |
Dec 07, 2007 | 14.84 | 14.84 | 14.39 | 14.54 | 1,483,327 | -0.35(-2.38%) |
Dec 06, 2007 | 14.82 | 14.96 | 14.53 | 14.89 | 2,624,354 | -0.07(-0.44%) |
Dec 05, 2007 | 14.45 | 14.98 | 14.45 | 14.96 | 2,610,131 | +0.51(+3.52%) |
Dec 04, 2007 | 14.42 | 14.53 | 14.29 | 14.45 | 2,179,890 | +0.03(+0.21%) |
Dec 03, 2007 | 14.61 | 14.61 | 14.24 | 14.42 | 2,010,987 | -0.04(-0.26%) |
Nov 30, 2007 | 14.54 | 14.67 | 14.30 | 14.46 | 4,072,716 | +0.34(+2.41%) |
Nov 29, 2007 | 14.32 | 14.37 | 14.00 | 14.12 | 3,246,087 | -0.16(-1.14%) |
Nov 28, 2007 | 14.04 | 14.38 | 13.68 | 14.28 | 3,824,646 | +0.24(+1.73%) |
Nov 27, 2007 | 13.84 | 14.21 | 13.81 | 14.04 | 3,251,270 | +0.24(+1.77%) |
Nov 26, 2007 | 14.29 | 14.29 | 13.73 | 13.79 | 2,684,762 | -0.49(-3.46%) |
Nov 23, 2007 | 14.06 | 14.42 | 13.95 | 14.29 | 788,015 | +0.23(+1.63%) |
Nov 21, 2007 | 14.61 | 14.61 | 13.76 | 14.06 | 3,842,965 | -0.73(-4.94%) |
Nov 20, 2007 | 14.77 | 14.95 | 14.43 | 14.79 | 4,892,440 | +0.77(+5.47%) |
Nov 19, 2007 | 14.10 | 14.41 | 13.89 | 14.02 | 2,992,657 | -0.32(-2.21%) |
Nov 16, 2007 | 14.38 | 14.54 | 14.13 | 14.34 | 4,745,360 | -0.14(-0.97%) |
Nov 15, 2007 | 14.75 | 14.93 | 14.42 | 14.48 | 3,047,458 | -0.28(-1.90%) |
Nov 14, 2007 | 15.06 | 15.09 | 14.76 | 14.76 | 1,645,806 | -0.27(-1.77%) |
Nov 13, 2007 | 14.05 | 15.03 | 14.05 | 15.03 | 3,328,600 | +0.97(+6.88%) |
Nov 12, 2007 | 14.79 | 15.00 | 14.05 | 14.06 | 3,485,621 | -1.03(-6.80%) |
Nov 09, 2007 | 14.95 | 15.42 | 14.81 | 15.09 | 4,165,663 | +0.24(+1.59%) |
Nov 08, 2007 | 14.91 | 15.45 | 14.27 | 14.85 | 8,394,266 | -0.78(-5.01%) |
Nov 07, 2007 | 16.24 | 16.24 | 15.61 | 15.63 | 2,950,435 | -0.91(-5.49%) |
Nov 06, 2007 | 15.94 | 16.59 | 15.85 | 16.54 | 5,481,152 | +0.75(+4.72%) |
Nov 05, 2007 | 15.87 | 15.89 | 15.50 | 15.79 | 4,120,557 | +0.70(+4.65%) |
Nov 02, 2007 | 15.06 | 15.30 | 14.87 | 15.09 | 3,664,618 | +0.04(+0.25%) |
Nov 01, 2007 | 15.50 | 15.62 | 15.00 | 15.06 | 4,233,950 | -0.98(-6.12%) |
Oct 31, 2007 | 16.02 | 16.10 | 15.74 | 16.04 | 2,899,637 | +0.39(+2.50%) |
Oct 30, 2007 | 15.63 | 15.78 | 15.50 | 15.65 | 1,966,648 | -0.31(-1.94%) |
Oct 29, 2007 | 15.40 | 15.97 | 15.20 | 15.96 | 5,029,010 | +1.08(+7.24%) |
Oct 26, 2007 | 15.01 | 15.20 | 14.72 | 14.88 | 3,436,858 | +0.13(+0.85%) |
Oct 25, 2007 | 14.76 | 15.50 | 14.02 | 14.75 | 6,899,189 | +0.22(+1.52%) |
Oct 24, 2007 | 14.86 | 14.86 | 14.15 | 14.53 | 6,488,652 | -0.53(-3.53%) |
Oct 23, 2007 | 15.00 | 15.17 | 14.82 | 15.06 | 6,552,604 | +0.48(+3.29%) |
Oct 22, 2007 | 15.43 | 15.43 | 14.38 | 14.58 | 8,885,890 | -0.47(-3.14%) |
Oct 19, 2007 | 15.58 | 15.71 | 14.95 | 15.06 | 4,744,073 | -0.47(-3.04%) |
Oct 18, 2007 | 14.97 | 15.58 | 14.92 | 15.53 | 5,642,648 | +0.77(+5.25%) |
Oct 17, 2007 | 14.47 | 14.76 | 14.41 | 14.75 | 3,643,482 | +0.71(+5.05%) |
Oct 16, 2007 | 14.29 | 14.49 | 13.93 | 14.05 | 2,820,511 | -0.38(-2.66%) |
Oct 15, 2007 | 14.39 | 14.67 | 14.17 | 14.43 | 3,444,175 | +0.49(+3.55%) |
Oct 12, 2007 | 13.81 | 13.97 | 13.62 | 13.93 | 3,124,145 | +0.20(+1.45%) |
Oct 11, 2007 | 14.29 | 14.32 | 13.68 | 13.74 | 3,762,171 | -0.48(-3.37%) |
Oct 10, 2007 | 13.98 | 14.24 | 13.79 | 14.21 | 4,152,114 | +0.10(+0.68%) |
Oct 09, 2007 | 14.16 | 14.18 | 13.78 | 14.12 | 4,510,893 | -0.06(-0.42%) |
Oct 08, 2007 | 13.55 | 14.26 | 13.53 | 14.18 | 5,395,919 | +1.02(+7.74%) |
Oct 05, 2007 | 12.74 | 13.26 | 12.74 | 13.16 | 3,525,876 | +0.60(+4.76%) |
Oct 04, 2007 | 12.44 | 12.61 | 12.38 | 12.56 | 2,482,597 | +0.10(+0.83%) |
Oct 03, 2007 | 12.90 | 12.90 | 12.46 | 12.46 | 2,633,398 | -0.49(-3.82%) |
Oct 02, 2007 | 12.91 | 13.00 | 12.78 | 12.95 | 3,079,434 | -0.13(-0.96%) |