Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.48 | 14.71 | 14.24 | 14.32 | 2,948,917 | -0.29(-1.97%) |
Dec 28, 2007 | 14.33 | 14.65 | 14.20 | 14.61 | 4,239,061 | +0.68(+4.92%) |
Dec 27, 2007 | 14.32 | 14.40 | 13.85 | 13.92 | 4,172,202 | -0.23(-1.60%) |
Dec 26, 2007 | 14.08 | 14.32 | 13.90 | 14.15 | 3,007,086 | +0.27(+1.96%) |
Dec 24, 2007 | 14.16 | 14.16 | 13.86 | 13.88 | 3,164,695 | +0.03(+0.22%) |
Dec 21, 2007 | 13.07 | 13.91 | 13.06 | 13.85 | 8,854,132 | +1.09(+8.54%) |
Dec 20, 2007 | 12.77 | 12.83 | 12.48 | 12.76 | 4,887,406 | +0.04(+0.31%) |
Dec 19, 2007 | 12.65 | 13.12 | 12.62 | 12.72 | 3,941,065 | -0.10(-0.79%) |
Dec 18, 2007 | 12.90 | 13.02 | 12.39 | 12.82 | 5,967,761 | +0.30(+2.43%) |
Dec 17, 2007 | 13.22 | 13.25 | 12.46 | 12.51 | 7,421,132 | -0.89(-6.62%) |
Dec 14, 2007 | 13.57 | 13.84 | 13.36 | 13.40 | 6,361,639 | -0.48(-3.48%) |
Dec 13, 2007 | 14.28 | 14.29 | 13.73 | 13.88 | 5,379,296 | -0.49(-3.41%) |
Dec 12, 2007 | 14.23 | 14.51 | 14.06 | 14.37 | 5,921,748 | +0.47(+3.42%) |
Dec 11, 2007 | 14.48 | 14.67 | 13.86 | 13.90 | 4,898,793 | -0.52(-3.62%) |
Dec 10, 2007 | 14.55 | 14.72 | 14.37 | 14.42 | 3,959,785 | +0.09(+0.60%) |
Dec 07, 2007 | 14.30 | 14.34 | 13.95 | 14.34 | 5,178,443 | +0.17(+1.21%) |
Dec 06, 2007 | 13.62 | 14.33 | 13.62 | 14.16 | 5,768,448 | +0.34(+2.48%) |
Dec 05, 2007 | 13.64 | 14.00 | 13.64 | 13.82 | 4,480,574 | -0.06(-0.45%) |
Dec 04, 2007 | 14.06 | 14.10 | 13.71 | 13.88 | 4,637,083 | -0.05(-0.34%) |
Dec 03, 2007 | 13.32 | 13.99 | 13.32 | 13.93 | 4,886,027 | +0.43(+3.17%) |
Nov 30, 2007 | 13.95 | 14.06 | 13.32 | 13.50 | 6,048,666 | -0.44(-3.18%) |
Nov 29, 2007 | 14.10 | 14.23 | 13.71 | 13.95 | 5,870,696 | -0.20(-1.43%) |
Nov 28, 2007 | 13.50 | 14.16 | 13.45 | 14.15 | 5,002,952 | +0.49(+3.59%) |
Nov 27, 2007 | 13.51 | 13.75 | 13.39 | 13.66 | 5,634,522 | -0.28(-2.01%) |
Nov 26, 2007 | 14.77 | 14.77 | 13.92 | 13.94 | 5,778,732 | -0.55(-3.81%) |
Nov 23, 2007 | 14.21 | 14.58 | 14.02 | 14.49 | 3,291,602 | +0.69(+5.02%) |
Nov 21, 2007 | 14.13 | 14.13 | 13.48 | 13.80 | 5,795,303 | -0.23(-1.61%) |
Nov 20, 2007 | 13.31 | 14.02 | 13.31 | 14.02 | 9,205,418 | +0.87(+6.63%) |
Nov 19, 2007 | 13.57 | 13.57 | 13.04 | 13.15 | 7,752,440 | -0.42(-3.10%) |
Nov 16, 2007 | 13.43 | 13.65 | 13.21 | 13.57 | 7,443,690 | +0.32(+2.41%) |
Nov 15, 2007 | 13.62 | 13.65 | 13.10 | 13.25 | 6,521,963 | -0.60(-4.33%) |
Nov 14, 2007 | 14.19 | 14.37 | 13.83 | 13.85 | 6,661,719 | +0.04(+0.28%) |
Nov 13, 2007 | 13.64 | 13.98 | 13.43 | 13.81 | 7,534,415 | +0.27(+2.01%) |
Nov 12, 2007 | 14.30 | 14.30 | 13.53 | 13.54 | 8,927,316 | -1.07(-7.30%) |
Nov 09, 2007 | 14.59 | 14.69 | 14.27 | 14.61 | 7,803,706 | -0.20(-1.37%) |
Nov 08, 2007 | 14.60 | 15.11 | 14.30 | 14.81 | 16,379,784 | -0.76(-4.90%) |
Nov 07, 2007 | 16.58 | 16.58 | 15.53 | 15.57 | 10,895,091 | -0.65(-3.98%) |
Nov 06, 2007 | 16.34 | 16.49 | 16.18 | 16.22 | 7,860,235 | +0.42(+2.66%) |
Nov 05, 2007 | 15.66 | 16.09 | 15.52 | 15.80 | 6,102,488 | -0.07(-0.44%) |
Nov 02, 2007 | 15.43 | 15.99 | 15.08 | 15.87 | 10,308,142 | +0.72(+4.78%) |
Nov 01, 2007 | 15.05 | 15.33 | 14.86 | 15.15 | 8,151,045 | -0.17(-1.12%) |
Oct 31, 2007 | 14.84 | 15.34 | 14.75 | 15.32 | 8,695,588 | +0.54(+3.69%) |
Oct 30, 2007 | 14.54 | 14.85 | 14.48 | 14.77 | 5,889,357 | -0.16(-1.09%) |
Oct 29, 2007 | 14.52 | 14.98 | 14.52 | 14.94 | 8,409,440 | +0.61(+4.29%) |
Oct 26, 2007 | 13.91 | 14.33 | 13.91 | 14.32 | 6,947,932 | +0.70(+5.14%) |
Oct 25, 2007 | 13.64 | 13.74 | 13.55 | 13.62 | 5,934,586 | +0.12(+0.86%) |
Oct 24, 2007 | 13.25 | 13.50 | 12.97 | 13.50 | 6,620,467 | +0.19(+1.40%) |
Oct 23, 2007 | 13.25 | 13.32 | 13.06 | 13.32 | 4,883,052 | +0.33(+2.58%) |
Oct 22, 2007 | 12.62 | 12.98 | 12.58 | 12.98 | 5,550,528 | -0.19(-1.42%) |
Oct 19, 2007 | 13.45 | 13.46 | 13.00 | 13.17 | 6,392,911 | -0.14(-1.05%) |
Oct 18, 2007 | 12.92 | 13.32 | 12.90 | 13.31 | 7,696,832 | +0.68(+5.36%) |
Oct 17, 2007 | 13.11 | 13.19 | 12.50 | 12.63 | 5,512,623 | -0.26(-1.99%) |
Oct 16, 2007 | 13.35 | 13.35 | 12.79 | 12.89 | 6,931,800 | -0.47(-3.50%) |
Oct 15, 2007 | 13.00 | 13.36 | 12.93 | 13.36 | 8,414,836 | +0.61(+4.83%) |
Oct 12, 2007 | 12.53 | 12.86 | 12.43 | 12.74 | 6,471,505 | +0.23(+1.87%) |
Oct 11, 2007 | 12.41 | 12.95 | 12.23 | 12.51 | 11,081,217 | +0.32(+2.62%) |
Oct 10, 2007 | 12.06 | 12.29 | 12.02 | 12.19 | 9,151,279 | +0.31(+2.62%) |
Oct 09, 2007 | 11.70 | 11.90 | 11.64 | 11.88 | 4,366,232 | +0.17(+1.46%) |
Oct 08, 2007 | 11.64 | 11.80 | 11.52 | 11.71 | 2,575,718 | -0.16(-1.31%) |
Oct 05, 2007 | 11.59 | 11.96 | 11.56 | 11.86 | 4,681,933 | +0.28(+2.42%) |
Oct 04, 2007 | 11.32 | 11.64 | 11.23 | 11.58 | 4,053,743 | +0.12(+1.09%) |
Oct 03, 2007 | 11.57 | 11.62 | 11.39 | 11.46 | 6,148,522 | +0.02(+0.14%) |
Oct 02, 2007 | 11.64 | 11.65 | 11.30 | 11.44 | 7,468,778 | -0.61(-5.04%) |