Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.61 | 10.65 | 10.44 | 10.52 | 11,488,551 | -0.10(-0.96%) |
Dec 28, 2007 | 10.59 | 10.77 | 10.53 | 10.62 | 10,480,965 | +0.03(+0.30%) |
Dec 27, 2007 | 10.53 | 10.68 | 10.51 | 10.59 | 9,054,509 | -0.06(-0.52%) |
Dec 26, 2007 | 10.77 | 10.77 | 10.52 | 10.64 | 8,780,129 | -0.16(-1.46%) |
Dec 24, 2007 | 10.62 | 10.82 | 10.57 | 10.80 | 4,823,803 | +0.25(+2.35%) |
Dec 21, 2007 | 10.51 | 10.58 | 10.36 | 10.55 | 23,310,206 | +0.07(+0.71%) |
Dec 20, 2007 | 10.25 | 10.50 | 10.25 | 10.48 | 21,121,708 | +0.29(+2.82%) |
Dec 19, 2007 | 10.28 | 10.30 | 10.13 | 10.19 | 14,474,815 | -0.11(-1.11%) |
Dec 18, 2007 | 10.19 | 10.38 | 10.16 | 10.30 | 19,744,486 | +0.17(+1.71%) |
Dec 17, 2007 | 10.48 | 10.50 | 10.09 | 10.13 | 20,582,374 | -0.19(-1.83%) |
Dec 14, 2007 | 10.24 | 10.43 | 10.24 | 10.32 | 18,932,638 | +0.00(+0.00%) |
Dec 13, 2007 | 10.18 | 10.36 | 10.08 | 10.32 | 18,715,064 | +0.09(+0.92%) |
Dec 12, 2007 | 10.64 | 10.64 | 10.04 | 10.23 | 26,559,838 | -0.20(-1.89%) |
Dec 11, 2007 | 10.89 | 10.89 | 10.25 | 10.42 | 42,449,652 | -0.74(-6.60%) |
Dec 10, 2007 | 11.28 | 11.38 | 11.04 | 11.16 | 14,335,953 | -0.02(-0.18%) |
Dec 07, 2007 | 11.21 | 11.30 | 11.15 | 11.18 | 12,692,726 | +0.10(+0.92%) |
Dec 06, 2007 | 11.12 | 11.22 | 10.96 | 11.08 | 12,808,149 | -0.05(-0.42%) |
Dec 05, 2007 | 11.22 | 11.31 | 11.03 | 11.12 | 13,663,004 | -0.02(-0.14%) |
Dec 04, 2007 | 11.29 | 11.44 | 11.14 | 11.14 | 13,852,364 | -0.24(-2.08%) |
Dec 03, 2007 | 11.38 | 11.56 | 11.22 | 11.38 | 13,004,414 | +0.06(+0.49%) |
Nov 30, 2007 | 11.25 | 11.49 | 11.23 | 11.32 | 14,401,119 | +0.19(+1.66%) |
Nov 29, 2007 | 11.22 | 11.26 | 11.01 | 11.14 | 10,373,525 | -0.10(-0.91%) |
Nov 28, 2007 | 11.02 | 11.32 | 10.99 | 11.24 | 14,312,324 | +0.28(+2.51%) |
Nov 27, 2007 | 11.06 | 11.08 | 10.76 | 10.96 | 14,135,483 | -0.06(-0.57%) |
Nov 26, 2007 | 11.03 | 11.27 | 11.01 | 11.03 | 11,827,786 | +0.00(+0.00%) |
Nov 23, 2007 | 11.21 | 11.23 | 10.95 | 11.03 | 6,490,192 | -0.09(-0.82%) |
Nov 21, 2007 | 11.02 | 11.23 | 11.02 | 11.12 | 10,227,345 | -0.02(-0.18%) |
Nov 20, 2007 | 11.14 | 11.32 | 10.99 | 11.14 | 14,457,151 | -0.01(-0.11%) |
Nov 19, 2007 | 11.19 | 11.23 | 11.03 | 11.15 | 14,563,799 | -0.13(-1.19%) |
Nov 16, 2007 | 11.00 | 11.32 | 10.95 | 11.28 | 16,777,056 | +0.38(+3.47%) |
Nov 15, 2007 | 11.01 | 11.34 | 10.83 | 10.90 | 12,499,293 | -0.13(-1.14%) |
Nov 14, 2007 | 11.04 | 11.19 | 11.00 | 11.03 | 9,800,580 | +0.07(+0.68%) |
Nov 13, 2007 | 10.58 | 10.98 | 10.56 | 10.95 | 11,463,126 | +0.44(+4.16%) |
Nov 12, 2007 | 10.48 | 11.03 | 10.48 | 10.52 | 15,350,988 | +0.00(+0.00%) |
Nov 09, 2007 | 10.61 | 10.89 | 10.49 | 10.52 | 12,161,665 | -0.26(-2.38%) |
Nov 08, 2007 | 10.77 | 10.91 | 10.53 | 10.77 | 11,154,745 | +0.01(+0.11%) |
Nov 07, 2007 | 10.80 | 10.99 | 10.74 | 10.76 | 10,382,759 | -0.20(-1.83%) |
Nov 06, 2007 | 11.03 | 11.12 | 10.71 | 10.96 | 10,681,398 | -0.07(-0.64%) |
Nov 05, 2007 | 11.05 | 11.23 | 10.92 | 11.03 | 9,613,310 | -0.12(-1.09%) |
Nov 02, 2007 | 11.12 | 11.23 | 10.93 | 11.15 | 9,239,289 | +0.05(+0.46%) |
Nov 01, 2007 | 11.49 | 11.56 | 11.05 | 11.10 | 10,897,688 | -0.47(-4.05%) |
Oct 31, 2007 | 11.50 | 11.60 | 11.30 | 11.57 | 8,044,378 | +0.12(+1.07%) |
Oct 30, 2007 | 11.47 | 11.57 | 11.34 | 11.45 | 7,890,221 | -0.03(-0.27%) |
Oct 29, 2007 | 11.38 | 11.57 | 11.38 | 11.48 | 9,660,111 | +0.19(+1.67%) |
Oct 26, 2007 | 11.42 | 11.45 | 11.12 | 11.29 | 8,797,642 | -0.04(-0.31%) |
Oct 25, 2007 | 11.37 | 11.43 | 11.14 | 11.33 | 7,848,570 | +0.07(+0.59%) |
Oct 24, 2007 | 11.11 | 11.30 | 10.97 | 11.26 | 11,027,465 | +0.07(+0.67%) |
Oct 23, 2007 | 11.28 | 11.35 | 11.08 | 11.19 | 9,295,670 | -0.08(-0.73%) |
Oct 22, 2007 | 11.07 | 11.36 | 10.99 | 11.27 | 8,808,817 | +0.24(+2.18%) |
Oct 19, 2007 | 11.07 | 11.29 | 10.99 | 11.03 | 10,910,387 | -0.04(-0.36%) |
Oct 18, 2007 | 11.20 | 11.29 | 11.06 | 11.07 | 7,424,955 | -0.16(-1.40%) |
Oct 17, 2007 | 11.30 | 11.40 | 11.11 | 11.23 | 8,105,330 | -0.03(-0.25%) |
Oct 16, 2007 | 11.42 | 11.61 | 11.22 | 11.25 | 13,017,036 | -0.29(-2.49%) |
Oct 15, 2007 | 11.71 | 11.77 | 11.42 | 11.54 | 9,657,826 | -0.20(-1.71%) |
Oct 12, 2007 | 11.49 | 11.81 | 11.45 | 11.74 | 12,777,559 | +0.30(+2.65%) |
Oct 11, 2007 | 11.34 | 11.69 | 11.33 | 11.44 | 17,073,384 | +0.08(+0.73%) |
Oct 10, 2007 | 11.32 | 11.45 | 11.28 | 11.36 | 9,500,113 | +0.04(+0.31%) |
Oct 09, 2007 | 11.36 | 11.36 | 11.19 | 11.32 | 6,940,895 | +0.00(+0.00%) |
Oct 08, 2007 | 11.40 | 11.45 | 11.25 | 11.32 | 5,468,907 | -0.10(-0.86%) |
Oct 05, 2007 | 11.46 | 11.54 | 11.33 | 11.42 | 9,686,524 | +0.09(+0.83%) |
Oct 04, 2007 | 11.29 | 11.39 | 11.25 | 11.32 | 6,210,488 | +0.02(+0.21%) |
Oct 03, 2007 | 11.20 | 11.42 | 11.18 | 11.30 | 7,782,539 | +0.03(+0.24%) |
Oct 02, 2007 | 11.31 | 11.36 | 11.13 | 11.27 | 8,902,530 | -0.05(-0.42%) |