Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.91 | 12.91 | 12.70 | 12.85 | 2,612,859 | +0.08(+0.59%) |
Dec 28, 2007 | 12.56 | 12.83 | 12.50 | 12.77 | 3,223,905 | +0.17(+1.34%) |
Dec 27, 2007 | 12.56 | 12.72 | 12.47 | 12.61 | 2,368,670 | -0.04(-0.33%) |
Dec 26, 2007 | 12.49 | 12.69 | 12.26 | 12.65 | 3,753,738 | +0.29(+2.31%) |
Dec 24, 2007 | 12.23 | 12.62 | 12.01 | 12.36 | 3,763,581 | +0.22(+1.80%) |
Dec 21, 2007 | 14.05 | 14.07 | 12.08 | 12.14 | 15,609,122 | -3.36(-21.66%) |
Dec 20, 2007 | 15.22 | 15.50 | 15.07 | 15.50 | 4,701,395 | +0.34(+2.22%) |
Dec 19, 2007 | 15.11 | 15.27 | 14.83 | 15.16 | 3,025,813 | +0.62(+4.28%) |
Dec 18, 2007 | 14.63 | 14.71 | 14.40 | 14.54 | 2,988,069 | -0.01(-0.06%) |
Dec 17, 2007 | 14.21 | 14.58 | 14.21 | 14.55 | 4,063,687 | +0.25(+1.77%) |
Dec 14, 2007 | 14.60 | 14.60 | 14.21 | 14.30 | 4,507,588 | -0.42(-2.86%) |
Dec 13, 2007 | 14.70 | 14.74 | 14.45 | 14.72 | 2,019,704 | -0.06(-0.40%) |
Dec 12, 2007 | 14.86 | 15.06 | 14.60 | 14.78 | 2,103,269 | +0.27(+1.86%) |
Dec 11, 2007 | 15.54 | 15.54 | 14.44 | 14.51 | 3,076,673 | -0.97(-6.25%) |
Dec 10, 2007 | 15.10 | 15.59 | 15.01 | 15.48 | 2,609,814 | +0.45(+3.03%) |
Dec 07, 2007 | 14.95 | 15.05 | 14.77 | 15.02 | 2,594,484 | +0.51(+3.54%) |
Dec 06, 2007 | 14.37 | 14.58 | 14.29 | 14.51 | 3,428,073 | +0.13(+0.88%) |
Dec 05, 2007 | 13.83 | 14.41 | 13.66 | 14.38 | 5,026,508 | +0.66(+4.78%) |
Dec 04, 2007 | 13.71 | 13.87 | 13.61 | 13.73 | 2,397,527 | -0.03(-0.24%) |
Dec 03, 2007 | 14.16 | 14.22 | 13.74 | 13.76 | 2,100,031 | -0.50(-3.54%) |
Nov 30, 2007 | 14.66 | 14.66 | 14.15 | 14.26 | 1,948,284 | -0.19(-1.34%) |
Nov 29, 2007 | 14.37 | 14.58 | 14.36 | 14.46 | 2,505,435 | +0.01(+0.06%) |
Nov 28, 2007 | 14.42 | 14.58 | 14.26 | 14.45 | 2,464,691 | +0.10(+0.70%) |
Nov 27, 2007 | 14.35 | 14.51 | 14.15 | 14.35 | 2,941,000 | +0.04(+0.29%) |
Nov 26, 2007 | 14.75 | 14.75 | 14.25 | 14.31 | 2,593,057 | -0.29(-2.02%) |
Nov 23, 2007 | 14.60 | 14.64 | 14.33 | 14.60 | 850,922 | +0.13(+0.87%) |
Nov 21, 2007 | 14.28 | 14.63 | 14.21 | 14.47 | 3,193,597 | +0.16(+1.12%) |
Nov 20, 2007 | 14.88 | 15.00 | 13.99 | 14.31 | 4,214,422 | -0.59(-3.95%) |
Nov 19, 2007 | 14.92 | 15.07 | 14.76 | 14.90 | 3,015,940 | -0.08(-0.56%) |
Nov 16, 2007 | 15.40 | 15.45 | 14.79 | 14.99 | 3,255,657 | -0.34(-2.20%) |
Nov 15, 2007 | 15.53 | 15.65 | 15.20 | 15.32 | 2,924,217 | -0.25(-1.62%) |
Nov 14, 2007 | 16.18 | 16.28 | 15.54 | 15.58 | 4,037,391 | -0.54(-3.34%) |
Nov 13, 2007 | 15.86 | 16.19 | 15.80 | 16.12 | 4,008,751 | +0.36(+2.30%) |
Nov 12, 2007 | 16.12 | 16.46 | 15.74 | 15.75 | 2,760,122 | -0.36(-2.25%) |
Nov 09, 2007 | 16.41 | 16.48 | 15.97 | 16.12 | 4,011,247 | -0.55(-3.28%) |
Nov 08, 2007 | 17.45 | 17.66 | 16.37 | 16.66 | 3,347,245 | -0.98(-5.58%) |
Nov 07, 2007 | 17.81 | 18.02 | 17.64 | 17.65 | 1,938,007 | -0.37(-2.06%) |
Nov 06, 2007 | 17.66 | 18.09 | 17.53 | 18.02 | 1,511,393 | +0.29(+1.66%) |
Nov 05, 2007 | 17.17 | 17.80 | 17.17 | 17.72 | 2,210,555 | +0.28(+1.59%) |
Nov 02, 2007 | 17.61 | 17.74 | 17.19 | 17.45 | 2,781,029 | -0.13(-0.72%) |
Nov 01, 2007 | 18.22 | 18.41 | 17.56 | 17.57 | 2,993,730 | -0.72(-3.91%) |
Oct 31, 2007 | 18.23 | 18.45 | 17.84 | 18.29 | 3,234,474 | +0.13(+0.70%) |
Oct 30, 2007 | 17.46 | 18.34 | 17.45 | 18.16 | 3,296,264 | +0.66(+3.75%) |
Oct 29, 2007 | 17.49 | 17.54 | 17.24 | 17.50 | 1,875,804 | +0.13(+0.73%) |
Oct 26, 2007 | 17.67 | 17.73 | 17.26 | 17.38 | 1,890,064 | +0.13(+0.73%) |
Oct 25, 2007 | 17.66 | 17.77 | 17.14 | 17.25 | 2,926,830 | -0.45(-2.52%) |
Oct 24, 2007 | 18.04 | 18.04 | 17.36 | 17.70 | 2,538,860 | -0.45(-2.46%) |
Oct 23, 2007 | 18.01 | 18.16 | 17.88 | 18.14 | 1,387,425 | +0.19(+1.08%) |
Oct 22, 2007 | 17.89 | 18.03 | 17.77 | 17.95 | 1,662,391 | -0.03(-0.19%) |
Oct 19, 2007 | 17.88 | 18.72 | 17.88 | 17.98 | 2,358,005 | -0.29(-1.61%) |
Oct 18, 2007 | 18.32 | 18.59 | 18.19 | 18.28 | 2,005,445 | -0.15(-0.82%) |
Oct 17, 2007 | 18.40 | 18.77 | 18.18 | 18.43 | 2,554,188 | +0.27(+1.48%) |
Oct 16, 2007 | 18.17 | 18.57 | 18.10 | 18.16 | 1,798,217 | -0.16(-0.87%) |
Oct 15, 2007 | 18.42 | 18.45 | 18.02 | 18.32 | 2,322,238 | -0.10(-0.55%) |
Oct 12, 2007 | 18.30 | 18.56 | 18.23 | 18.42 | 1,537,385 | +0.15(+0.83%) |
Oct 11, 2007 | 18.44 | 18.64 | 18.16 | 18.27 | 1,704,099 | -0.05(-0.28%) |
Oct 10, 2007 | 18.42 | 18.53 | 18.09 | 18.32 | 3,672,233 | -0.22(-1.18%) |
Oct 09, 2007 | 18.75 | 18.83 | 18.49 | 18.54 | 2,184,636 | -0.19(-1.03%) |
Oct 08, 2007 | 18.94 | 19.05 | 18.67 | 18.73 | 2,121,539 | -0.27(-1.42%) |
Oct 05, 2007 | 19.19 | 19.22 | 18.56 | 19.00 | 3,684,591 | +0.01(+0.04%) |
Oct 04, 2007 | 19.34 | 19.34 | 18.93 | 18.99 | 3,517,045 | -0.41(-2.12%) |
Oct 03, 2007 | 19.44 | 19.62 | 19.36 | 19.41 | 1,820,431 | -0.11(-0.56%) |
Oct 02, 2007 | 19.52 | 19.61 | 19.31 | 19.52 | 2,303,820 | +0.02(+0.09%) |