Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.93 | 11.98 | 11.83 | 11.93 | 2,125,180 | -0.05(-0.45%) |
Dec 28, 2007 | 11.88 | 12.15 | 11.88 | 11.98 | 2,112,984 | +0.05(+0.39%) |
Dec 27, 2007 | 12.00 | 12.05 | 11.85 | 11.94 | 2,810,917 | -0.07(-0.58%) |
Dec 26, 2007 | 12.01 | 12.08 | 11.94 | 12.01 | 4,618,385 | +0.03(+0.26%) |
Dec 24, 2007 | 11.89 | 12.09 | 11.87 | 11.97 | 887,693 | +0.04(+0.33%) |
Dec 21, 2007 | 11.67 | 12.03 | 11.63 | 11.94 | 5,135,200 | +0.41(+3.58%) |
Dec 20, 2007 | 11.49 | 11.65 | 11.31 | 11.52 | 2,834,131 | +0.13(+1.16%) |
Dec 19, 2007 | 11.53 | 11.53 | 11.21 | 11.39 | 3,231,716 | -0.11(-0.95%) |
Dec 18, 2007 | 11.09 | 11.58 | 11.06 | 11.50 | 4,043,592 | +0.48(+4.38%) |
Dec 17, 2007 | 11.19 | 11.24 | 10.96 | 11.02 | 2,840,445 | -0.19(-1.73%) |
Dec 14, 2007 | 11.52 | 11.68 | 11.20 | 11.21 | 2,865,466 | -0.44(-3.81%) |
Dec 13, 2007 | 11.72 | 11.83 | 11.48 | 11.66 | 2,846,183 | -0.08(-0.66%) |
Dec 12, 2007 | 11.94 | 12.06 | 11.54 | 11.73 | 3,087,491 | +0.04(+0.33%) |
Dec 11, 2007 | 11.91 | 12.04 | 11.66 | 11.69 | 3,157,395 | -0.23(-1.89%) |
Dec 10, 2007 | 11.89 | 12.03 | 11.77 | 11.92 | 2,552,502 | +0.03(+0.26%) |
Dec 07, 2007 | 12.04 | 12.22 | 11.88 | 11.89 | 2,448,625 | -0.07(-0.59%) |
Dec 06, 2007 | 11.38 | 11.97 | 11.36 | 11.96 | 4,166,848 | +0.57(+4.99%) |
Dec 05, 2007 | 11.41 | 11.45 | 11.13 | 11.39 | 4,123,578 | +0.11(+0.97%) |
Dec 04, 2007 | 11.22 | 11.51 | 11.21 | 11.28 | 3,372,954 | -0.04(-0.34%) |
Dec 03, 2007 | 11.55 | 11.66 | 11.28 | 11.32 | 3,857,108 | -0.28(-2.41%) |
Nov 30, 2007 | 11.61 | 11.67 | 11.49 | 11.60 | 3,808,636 | +0.10(+0.88%) |
Nov 29, 2007 | 11.39 | 11.77 | 11.29 | 11.50 | 4,016,212 | +0.09(+0.82%) |
Nov 28, 2007 | 11.08 | 11.53 | 10.98 | 11.41 | 5,758,261 | +0.43(+3.90%) |
Nov 27, 2007 | 11.21 | 11.21 | 10.84 | 10.98 | 7,702,180 | -0.11(-0.98%) |
Nov 26, 2007 | 11.56 | 11.62 | 11.09 | 11.09 | 6,494,744 | -0.45(-3.91%) |
Nov 23, 2007 | 11.60 | 11.60 | 11.38 | 11.54 | 1,664,814 | +0.12(+1.02%) |
Nov 21, 2007 | 11.60 | 11.60 | 11.38 | 11.42 | 5,104,963 | -0.25(-2.13%) |
Nov 20, 2007 | 11.78 | 11.83 | 11.42 | 11.67 | 10,009,749 | +0.12(+1.08%) |
Nov 19, 2007 | 11.66 | 11.66 | 11.48 | 11.55 | 6,456,809 | -0.17(-1.46%) |
Nov 16, 2007 | 11.61 | 11.76 | 11.36 | 11.72 | 6,258,227 | +0.17(+1.48%) |
Nov 15, 2007 | 12.01 | 12.04 | 11.48 | 11.55 | 8,948,804 | -0.48(-4.01%) |
Nov 14, 2007 | 11.75 | 12.40 | 11.73 | 12.03 | 5,898,648 | +0.30(+2.52%) |
Nov 13, 2007 | 11.79 | 12.18 | 11.59 | 11.73 | 6,658,623 | +0.58(+5.23%) |
Nov 12, 2007 | 11.11 | 11.25 | 10.50 | 11.15 | 14,306,279 | -0.33(-2.85%) |
Nov 09, 2007 | 11.72 | 11.80 | 11.40 | 11.48 | 4,453,528 | -0.23(-1.99%) |
Nov 08, 2007 | 11.41 | 11.92 | 11.41 | 11.71 | 5,325,534 | +0.35(+3.08%) |
Nov 07, 2007 | 11.66 | 11.66 | 11.35 | 11.36 | 3,511,651 | -0.32(-2.73%) |
Nov 06, 2007 | 11.70 | 11.83 | 11.54 | 11.68 | 3,147,114 | -0.05(-0.46%) |
Nov 05, 2007 | 11.76 | 11.84 | 11.67 | 11.73 | 4,698,155 | -0.03(-0.27%) |
Nov 02, 2007 | 12.06 | 12.32 | 11.64 | 11.76 | 5,368,962 | -0.26(-2.14%) |
Nov 01, 2007 | 12.25 | 12.32 | 12.01 | 12.02 | 4,362,724 | -0.27(-2.22%) |
Oct 31, 2007 | 12.31 | 12.56 | 12.25 | 12.29 | 6,066,736 | +0.01(+0.06%) |
Oct 30, 2007 | 12.26 | 12.61 | 12.25 | 12.29 | 7,073,617 | +0.01(+0.06%) |
Oct 29, 2007 | 12.36 | 12.43 | 12.25 | 12.28 | 7,077,987 | -0.02(-0.13%) |
Oct 26, 2007 | 12.44 | 12.45 | 12.20 | 12.29 | 2,857,671 | -0.02(-0.13%) |
Oct 25, 2007 | 12.50 | 12.53 | 12.29 | 12.31 | 2,362,199 | -0.15(-1.19%) |
Oct 24, 2007 | 12.64 | 12.64 | 12.40 | 12.46 | 3,942,954 | -0.18(-1.42%) |
Oct 23, 2007 | 12.78 | 12.84 | 12.53 | 12.64 | 5,366,520 | -0.20(-1.58%) |
Oct 22, 2007 | 13.00 | 13.06 | 12.81 | 12.84 | 4,678,386 | -0.29(-2.19%) |
Oct 19, 2007 | 13.85 | 13.85 | 13.11 | 13.13 | 9,986,042 | -0.78(-5.60%) |
Oct 18, 2007 | 14.00 | 14.06 | 13.76 | 13.90 | 4,332,520 | -0.10(-0.72%) |
Oct 17, 2007 | 13.99 | 14.08 | 13.89 | 14.00 | 5,121,419 | +0.16(+1.12%) |
Oct 16, 2007 | 14.09 | 14.10 | 13.77 | 13.85 | 3,813,527 | -0.17(-1.22%) |
Oct 15, 2007 | 14.16 | 14.28 | 13.96 | 14.02 | 3,725,872 | -0.11(-0.77%) |
Oct 12, 2007 | 14.25 | 14.33 | 13.99 | 14.13 | 4,454,646 | -0.19(-1.36%) |
Oct 11, 2007 | 14.49 | 14.62 | 14.28 | 14.32 | 2,748,166 | -0.09(-0.65%) |
Oct 10, 2007 | 14.32 | 14.48 | 14.25 | 14.42 | 3,114,982 | +0.11(+0.76%) |
Oct 09, 2007 | 14.08 | 14.35 | 14.06 | 14.31 | 3,141,832 | +0.32(+2.28%) |
Oct 08, 2007 | 13.70 | 14.03 | 13.69 | 13.99 | 2,906,383 | +0.23(+1.64%) |
Oct 05, 2007 | 13.78 | 13.83 | 13.56 | 13.76 | 2,683,517 | +0.02(+0.17%) |
Oct 04, 2007 | 13.72 | 13.79 | 13.62 | 13.74 | 2,392,532 | +0.02(+0.11%) |
Oct 03, 2007 | 13.77 | 13.89 | 13.65 | 13.72 | 3,731,784 | -0.15(-1.07%) |
Oct 02, 2007 | 13.93 | 13.95 | 13.77 | 13.87 | 2,489,955 | -0.02(-0.11%) |