Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.28 | 10.33 | 10.12 | 10.19 | 11,853,939 | -0.10(-0.96%) |
Dec 28, 2007 | 10.26 | 10.44 | 10.21 | 10.29 | 10,814,307 | +0.03(+0.30%) |
Dec 27, 2007 | 10.20 | 10.35 | 10.19 | 10.26 | 9,342,483 | -0.05(-0.52%) |
Dec 26, 2007 | 10.44 | 10.44 | 10.19 | 10.32 | 9,059,376 | -0.15(-1.46%) |
Dec 24, 2007 | 10.29 | 10.48 | 10.24 | 10.47 | 4,977,221 | +0.24(+2.35%) |
Dec 21, 2007 | 10.19 | 10.26 | 10.04 | 10.23 | 24,051,576 | +0.07(+0.71%) |
Dec 20, 2007 | 9.930 | 10.17 | 9.930 | 10.15 | 21,793,474 | +0.28(+2.82%) |
Dec 19, 2007 | 9.968 | 9.987 | 9.819 | 9.876 | 14,935,179 | -0.11(-1.11%) |
Dec 18, 2007 | 9.872 | 10.06 | 9.846 | 9.987 | 20,372,450 | +0.17(+1.71%) |
Dec 17, 2007 | 10.16 | 10.17 | 9.777 | 9.819 | 21,236,986 | -0.18(-1.83%) |
Dec 14, 2007 | 9.922 | 10.11 | 9.922 | 10.00 | 19,534,780 | +0.00(+0.00%) |
Dec 13, 2007 | 9.865 | 10.04 | 9.766 | 10.00 | 19,310,288 | +0.09(+0.92%) |
Dec 12, 2007 | 10.31 | 10.31 | 9.735 | 9.911 | 27,404,560 | -0.19(-1.89%) |
Dec 11, 2007 | 10.55 | 10.55 | 9.930 | 10.10 | 43,799,740 | -0.71(-6.60%) |
Dec 10, 2007 | 10.93 | 11.03 | 10.70 | 10.81 | 14,791,902 | -0.02(-0.18%) |
Dec 07, 2007 | 10.86 | 10.95 | 10.81 | 10.83 | 13,096,412 | +0.10(+0.92%) |
Dec 06, 2007 | 10.78 | 10.88 | 10.62 | 10.73 | 13,215,506 | -0.05(-0.42%) |
Dec 05, 2007 | 10.88 | 10.96 | 10.69 | 10.78 | 14,097,549 | -0.02(-0.14%) |
Dec 04, 2007 | 10.94 | 11.09 | 10.80 | 10.80 | 14,292,932 | -0.23(-2.08%) |
Dec 03, 2007 | 11.03 | 11.20 | 10.88 | 11.02 | 13,418,013 | +0.05(+0.49%) |
Nov 30, 2007 | 10.90 | 11.14 | 10.89 | 10.97 | 14,859,139 | +0.18(+1.66%) |
Nov 29, 2007 | 10.88 | 10.91 | 10.67 | 10.79 | 10,703,450 | -0.10(-0.91%) |
Nov 28, 2007 | 10.68 | 10.97 | 10.65 | 10.89 | 14,767,521 | +0.27(+2.51%) |
Nov 27, 2007 | 10.72 | 10.74 | 10.43 | 10.62 | 14,585,055 | -0.06(-0.57%) |
Nov 26, 2007 | 10.69 | 10.93 | 10.67 | 10.69 | 12,203,963 | +0.00(+0.00%) |
Nov 23, 2007 | 10.86 | 10.89 | 10.62 | 10.69 | 6,696,609 | -0.09(-0.81%) |
Nov 21, 2007 | 10.68 | 10.88 | 10.68 | 10.77 | 10,552,620 | -0.02(-0.18%) |
Nov 20, 2007 | 10.80 | 10.97 | 10.65 | 10.79 | 14,916,954 | -0.01(-0.11%) |
Nov 19, 2007 | 10.84 | 10.89 | 10.69 | 10.80 | 15,026,994 | -0.13(-1.19%) |
Nov 16, 2007 | 10.66 | 10.97 | 10.61 | 10.93 | 17,310,642 | +0.37(+3.47%) |
Nov 15, 2007 | 10.67 | 10.99 | 10.49 | 10.57 | 12,896,827 | -0.12(-1.14%) |
Nov 14, 2007 | 10.70 | 10.85 | 10.66 | 10.69 | 10,112,283 | +0.07(+0.68%) |
Nov 13, 2007 | 10.26 | 10.64 | 10.24 | 10.62 | 11,827,705 | +0.42(+4.16%) |
Nov 12, 2007 | 10.15 | 10.69 | 10.15 | 10.19 | 15,839,218 | +0.00(+0.00%) |
Nov 09, 2007 | 10.28 | 10.56 | 10.17 | 10.19 | 12,548,461 | -0.25(-2.38%) |
Nov 08, 2007 | 10.44 | 10.57 | 10.20 | 10.44 | 11,509,517 | +0.01(+0.11%) |
Nov 07, 2007 | 10.47 | 10.65 | 10.41 | 10.43 | 10,712,978 | -0.19(-1.83%) |
Nov 06, 2007 | 10.69 | 10.77 | 10.38 | 10.62 | 11,021,115 | -0.07(-0.64%) |
Nov 05, 2007 | 10.71 | 10.88 | 10.59 | 10.69 | 9,919,057 | -0.12(-1.09%) |
Nov 02, 2007 | 10.78 | 10.89 | 10.59 | 10.81 | 9,533,140 | +0.05(+0.46%) |
Nov 01, 2007 | 11.13 | 11.20 | 10.71 | 10.76 | 11,244,284 | -0.45(-4.05%) |
Oct 31, 2007 | 11.15 | 11.25 | 10.96 | 11.22 | 8,300,226 | +0.12(+1.07%) |
Oct 30, 2007 | 11.12 | 11.21 | 10.99 | 11.10 | 8,141,165 | -0.03(-0.27%) |
Oct 29, 2007 | 11.03 | 11.21 | 11.02 | 11.13 | 9,967,346 | +0.18(+1.67%) |
Oct 26, 2007 | 11.07 | 11.09 | 10.78 | 10.94 | 9,077,447 | -0.03(-0.31%) |
Oct 25, 2007 | 11.02 | 11.08 | 10.80 | 10.98 | 8,098,190 | +0.06(+0.59%) |
Oct 24, 2007 | 10.77 | 10.95 | 10.64 | 10.91 | 11,378,188 | +0.07(+0.67%) |
Oct 23, 2007 | 10.93 | 11.00 | 10.73 | 10.84 | 9,591,314 | -0.08(-0.73%) |
Oct 22, 2007 | 10.73 | 11.01 | 10.65 | 10.92 | 9,088,977 | +0.23(+2.18%) |
Oct 19, 2007 | 10.73 | 10.94 | 10.65 | 10.69 | 11,257,386 | -0.04(-0.36%) |
Oct 18, 2007 | 10.85 | 10.94 | 10.72 | 10.73 | 7,661,102 | -0.15(-1.40%) |
Oct 17, 2007 | 10.95 | 11.04 | 10.77 | 10.88 | 8,363,116 | -0.03(-0.24%) |
Oct 16, 2007 | 11.07 | 11.25 | 10.88 | 10.91 | 13,431,037 | -0.28(-2.49%) |
Oct 15, 2007 | 11.35 | 11.41 | 11.07 | 11.19 | 9,964,988 | -0.19(-1.71%) |
Oct 12, 2007 | 11.14 | 11.45 | 11.10 | 11.38 | 13,183,943 | +0.29(+2.65%) |
Oct 11, 2007 | 10.99 | 11.33 | 10.98 | 11.09 | 17,616,394 | +0.08(+0.73%) |
Oct 10, 2007 | 10.97 | 11.10 | 10.93 | 11.01 | 9,802,259 | +0.03(+0.31%) |
Oct 09, 2007 | 11.01 | 11.01 | 10.85 | 10.97 | 7,161,647 | +0.00(+0.00%) |
Oct 08, 2007 | 11.05 | 11.10 | 10.91 | 10.97 | 5,642,843 | -0.10(-0.86%) |
Oct 05, 2007 | 11.11 | 11.18 | 10.98 | 11.07 | 9,994,599 | +0.09(+0.83%) |
Oct 04, 2007 | 10.94 | 11.04 | 10.90 | 10.98 | 6,408,010 | +0.02(+0.21%) |
Oct 03, 2007 | 10.86 | 11.07 | 10.84 | 10.95 | 8,030,059 | +0.03(+0.24%) |
Oct 02, 2007 | 10.96 | 11.01 | 10.78 | 10.93 | 9,185,671 | -0.05(-0.42%) |