Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.78 | 12.21 | 11.71 | 12.03 | 3,146,006 | +0.17(+1.40%) |
Dec 28, 2007 | 11.93 | 12.02 | 11.55 | 11.87 | 3,018,698 | +0.02(+0.19%) |
Dec 27, 2007 | 11.78 | 11.87 | 11.65 | 11.84 | 4,141,681 | +0.07(+0.58%) |
Dec 26, 2007 | 12.50 | 12.53 | 11.73 | 11.78 | 2,900,159 | -0.76(-6.06%) |
Dec 24, 2007 | 12.45 | 12.61 | 12.30 | 12.54 | 1,068,702 | +0.10(+0.79%) |
Dec 21, 2007 | 12.09 | 12.47 | 12.03 | 12.44 | 5,274,378 | +0.41(+3.44%) |
Dec 20, 2007 | 12.22 | 12.26 | 11.81 | 12.03 | 2,626,640 | -0.08(-0.68%) |
Dec 19, 2007 | 12.39 | 12.42 | 12.09 | 12.11 | 5,197,551 | -0.25(-2.01%) |
Dec 18, 2007 | 12.75 | 12.75 | 11.96 | 12.36 | 4,859,661 | -0.27(-2.15%) |
Dec 17, 2007 | 12.53 | 12.97 | 12.47 | 12.63 | 5,315,750 | +0.05(+0.36%) |
Dec 14, 2007 | 12.78 | 12.78 | 12.57 | 12.58 | 6,346,779 | -0.26(-1.99%) |
Dec 13, 2007 | 12.94 | 13.03 | 12.75 | 12.84 | 5,585,892 | -0.14(-1.10%) |
Dec 12, 2007 | 13.15 | 13.43 | 12.80 | 12.98 | 4,029,662 | +0.21(+1.65%) |
Dec 11, 2007 | 13.49 | 13.59 | 12.75 | 12.77 | 5,889,222 | -0.73(-5.41%) |
Dec 10, 2007 | 13.58 | 13.61 | 13.47 | 13.50 | 5,500,154 | -0.01(-0.06%) |
Dec 07, 2007 | 13.56 | 13.73 | 13.44 | 13.51 | 4,419,134 | -0.05(-0.39%) |
Dec 06, 2007 | 13.18 | 13.70 | 13.12 | 13.56 | 6,108,509 | +0.36(+2.74%) |
Dec 05, 2007 | 13.18 | 13.39 | 12.94 | 13.20 | 7,387,630 | +0.17(+1.27%) |
Dec 04, 2007 | 13.12 | 13.19 | 12.92 | 13.03 | 5,496,749 | -0.19(-1.42%) |
Dec 03, 2007 | 14.21 | 14.21 | 13.08 | 13.22 | 8,566,846 | -0.83(-5.89%) |
Nov 30, 2007 | 14.86 | 15.12 | 13.93 | 14.05 | 9,591,540 | -1.37(-8.88%) |
Nov 29, 2007 | 15.83 | 15.83 | 14.95 | 15.42 | 5,015,561 | -0.28(-1.77%) |
Nov 28, 2007 | 15.00 | 15.81 | 14.93 | 15.70 | 4,718,531 | +0.78(+5.25%) |
Nov 27, 2007 | 15.23 | 15.34 | 14.65 | 14.91 | 7,330,563 | -0.38(-2.46%) |
Nov 26, 2007 | 15.88 | 15.89 | 15.29 | 15.29 | 3,687,835 | -0.41(-2.64%) |
Nov 23, 2007 | 15.73 | 15.93 | 15.56 | 15.70 | 2,212,674 | +0.35(+2.30%) |
Nov 21, 2007 | 14.55 | 15.72 | 14.53 | 15.35 | 4,526,505 | +0.47(+3.13%) |
Nov 20, 2007 | 14.59 | 15.22 | 14.43 | 14.88 | 4,022,054 | +0.31(+2.12%) |
Nov 19, 2007 | 14.83 | 14.98 | 14.53 | 14.58 | 2,653,048 | -0.38(-2.52%) |
Nov 16, 2007 | 15.44 | 15.60 | 14.84 | 14.95 | 3,962,201 | -0.41(-2.69%) |
Nov 15, 2007 | 15.92 | 15.92 | 15.21 | 15.37 | 2,982,733 | -0.56(-3.54%) |
Nov 14, 2007 | 15.95 | 16.28 | 15.85 | 15.93 | 3,726,995 | +0.11(+0.71%) |
Nov 13, 2007 | 15.34 | 15.92 | 15.34 | 15.82 | 4,741,597 | +0.47(+3.09%) |
Nov 12, 2007 | 15.81 | 16.17 | 15.25 | 15.34 | 4,282,222 | -0.29(-1.88%) |
Nov 09, 2007 | 15.69 | 15.89 | 15.46 | 15.64 | 3,970,758 | -0.29(-1.84%) |
Nov 08, 2007 | 15.66 | 16.38 | 15.61 | 15.93 | 5,260,088 | +0.28(+1.78%) |
Nov 07, 2007 | 16.00 | 16.24 | 15.58 | 15.65 | 5,269,167 | -0.78(-4.72%) |
Nov 06, 2007 | 16.68 | 16.92 | 16.10 | 16.43 | 5,430,125 | -0.27(-1.62%) |
Nov 05, 2007 | 17.10 | 17.27 | 16.23 | 16.70 | 5,240,685 | -0.83(-4.72%) |
Nov 02, 2007 | 17.07 | 17.88 | 16.83 | 17.53 | 5,290,092 | +0.47(+2.74%) |
Nov 01, 2007 | 18.04 | 18.04 | 17.06 | 17.06 | 4,508,565 | -0.99(-5.46%) |
Oct 31, 2007 | 18.28 | 18.74 | 17.77 | 18.05 | 4,076,273 | -0.38(-2.04%) |
Oct 30, 2007 | 18.36 | 18.81 | 18.28 | 18.42 | 3,101,391 | -0.11(-0.61%) |
Oct 29, 2007 | 18.09 | 18.87 | 18.08 | 18.53 | 5,509,494 | +0.58(+3.23%) |
Oct 26, 2007 | 17.45 | 18.20 | 17.01 | 17.95 | 4,918,664 | +0.63(+3.65%) |
Oct 25, 2007 | 18.87 | 18.87 | 17.16 | 17.32 | 13,603,037 | -3.39(-16.35%) |
Oct 24, 2007 | 19.76 | 20.93 | 19.41 | 20.71 | 3,702,984 | +0.90(+4.52%) |
Oct 23, 2007 | 19.93 | 20.29 | 19.23 | 19.81 | 3,560,925 | -0.12(-0.60%) |
Oct 22, 2007 | 20.03 | 20.57 | 19.64 | 19.93 | 5,501,121 | -0.26(-1.27%) |
Oct 19, 2007 | 21.39 | 21.47 | 19.96 | 20.19 | 4,846,903 | -1.37(-6.35%) |
Oct 18, 2007 | 21.70 | 21.76 | 21.18 | 21.56 | 1,953,352 | -0.37(-1.68%) |
Oct 17, 2007 | 21.72 | 22.43 | 21.45 | 21.93 | 2,502,189 | +0.38(+1.78%) |
Oct 16, 2007 | 21.11 | 21.66 | 20.95 | 21.54 | 3,226,839 | +0.35(+1.63%) |
Oct 15, 2007 | 22.37 | 22.54 | 21.09 | 21.20 | 2,516,142 | -1.17(-5.22%) |
Oct 12, 2007 | 22.13 | 22.40 | 21.96 | 22.36 | 2,136,253 | +0.23(+1.05%) |
Oct 11, 2007 | 22.42 | 22.70 | 22.00 | 22.13 | 1,796,409 | -0.04(-0.17%) |
Oct 10, 2007 | 22.18 | 22.29 | 22.00 | 22.17 | 1,991,093 | -0.07(-0.30%) |
Oct 09, 2007 | 22.72 | 22.75 | 21.96 | 22.24 | 2,689,830 | -0.44(-1.93%) |
Oct 08, 2007 | 23.03 | 23.15 | 22.57 | 22.67 | 1,920,927 | -0.47(-2.02%) |
Oct 05, 2007 | 22.85 | 23.33 | 22.61 | 23.14 | 2,401,724 | +0.61(+2.71%) |
Oct 04, 2007 | 22.73 | 22.95 | 22.39 | 22.53 | 1,254,881 | -0.11(-0.50%) |
Oct 03, 2007 | 22.62 | 22.96 | 22.33 | 22.64 | 1,973,552 | -0.26(-1.12%) |
Oct 02, 2007 | 22.59 | 22.94 | 22.54 | 22.90 | 1,927,439 | +0.42(+1.87%) |