Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.17 | 11.17 | 10.97 | 10.99 | 4,839,378 | -0.25(-2.22%) |
Dec 28, 2007 | 11.26 | 11.49 | 11.14 | 11.24 | 4,456,602 | -0.08(-0.72%) |
Dec 27, 2007 | 11.62 | 11.64 | 11.27 | 11.32 | 4,931,485 | -0.25(-2.18%) |
Dec 26, 2007 | 11.70 | 11.77 | 11.53 | 11.57 | 2,529,050 | -0.24(-2.03%) |
Dec 24, 2007 | 11.78 | 11.91 | 11.71 | 11.81 | 1,213,606 | -0.04(-0.34%) |
Dec 21, 2007 | 11.84 | 11.94 | 11.40 | 11.85 | 6,889,521 | +0.17(+1.44%) |
Dec 20, 2007 | 12.14 | 12.16 | 11.61 | 11.68 | 9,840,029 | -0.35(-2.94%) |
Dec 19, 2007 | 11.25 | 12.16 | 10.91 | 12.04 | 17,212,250 | +0.86(+7.73%) |
Dec 18, 2007 | 11.08 | 11.20 | 10.99 | 11.17 | 3,802,011 | +0.15(+1.34%) |
Dec 17, 2007 | 11.21 | 11.27 | 11.03 | 11.03 | 3,677,927 | -0.21(-1.88%) |
Dec 14, 2007 | 11.28 | 11.32 | 11.15 | 11.24 | 4,908,369 | -0.13(-1.16%) |
Dec 13, 2007 | 11.47 | 11.47 | 11.21 | 11.37 | 3,674,621 | -0.10(-0.91%) |
Dec 12, 2007 | 11.72 | 11.76 | 11.30 | 11.47 | 5,377,909 | +0.01(+0.13%) |
Dec 11, 2007 | 11.57 | 11.87 | 11.41 | 11.46 | 6,144,179 | -0.11(-0.91%) |
Dec 10, 2007 | 11.61 | 11.66 | 11.48 | 11.56 | 2,520,088 | +0.01(+0.08%) |
Dec 07, 2007 | 11.71 | 11.81 | 11.48 | 11.55 | 5,292,651 | -0.14(-1.23%) |
Dec 06, 2007 | 11.69 | 11.74 | 11.56 | 11.70 | 6,150,178 | +0.00(+0.04%) |
Dec 05, 2007 | 11.65 | 11.78 | 11.55 | 11.69 | 5,513,360 | +0.12(+1.02%) |
Dec 04, 2007 | 11.84 | 11.88 | 11.53 | 11.57 | 7,570,277 | -0.31(-2.57%) |
Dec 03, 2007 | 12.04 | 12.07 | 11.84 | 11.88 | 5,761,122 | -0.09(-0.74%) |
Nov 30, 2007 | 11.96 | 12.19 | 11.90 | 11.97 | 5,011,231 | +0.13(+1.11%) |
Nov 29, 2007 | 12.02 | 12.02 | 11.72 | 11.84 | 4,384,436 | -0.20(-1.64%) |
Nov 28, 2007 | 11.90 | 12.06 | 11.80 | 12.03 | 7,059,036 | +0.20(+1.65%) |
Nov 27, 2007 | 11.79 | 12.01 | 11.66 | 11.84 | 5,874,839 | +0.06(+0.49%) |
Nov 26, 2007 | 12.02 | 12.33 | 11.76 | 11.78 | 5,884,619 | -0.26(-2.17%) |
Nov 23, 2007 | 11.89 | 12.06 | 11.82 | 12.04 | 1,988,494 | +0.16(+1.36%) |
Nov 21, 2007 | 11.92 | 12.10 | 11.82 | 11.88 | 3,674,371 | -0.16(-1.32%) |
Nov 20, 2007 | 11.92 | 12.33 | 11.87 | 12.04 | 6,381,992 | +0.12(+0.98%) |
Nov 19, 2007 | 12.26 | 12.31 | 11.91 | 11.92 | 5,428,015 | -0.40(-3.21%) |
Nov 16, 2007 | 12.68 | 12.68 | 12.17 | 12.32 | 7,768,377 | -0.28(-2.19%) |
Nov 15, 2007 | 13.06 | 13.14 | 12.54 | 12.59 | 6,887,240 | -0.54(-4.08%) |
Nov 14, 2007 | 13.28 | 13.38 | 13.09 | 13.13 | 3,050,858 | -0.12(-0.94%) |
Nov 13, 2007 | 12.93 | 13.26 | 12.87 | 13.25 | 3,525,822 | +0.41(+3.18%) |
Nov 12, 2007 | 12.78 | 13.16 | 12.37 | 12.84 | 4,753,926 | +0.06(+0.50%) |
Nov 09, 2007 | 12.61 | 12.94 | 12.50 | 12.78 | 4,122,595 | -0.00(-0.01%) |
Nov 08, 2007 | 12.87 | 12.89 | 12.37 | 12.78 | 6,148,153 | -0.08(-0.62%) |
Nov 07, 2007 | 13.21 | 13.21 | 12.76 | 12.86 | 3,768,890 | -0.26(-2.00%) |
Nov 06, 2007 | 12.99 | 13.13 | 12.83 | 13.12 | 3,490,176 | +0.16(+1.20%) |
Nov 05, 2007 | 13.30 | 13.30 | 12.90 | 12.97 | 4,187,274 | -0.36(-2.68%) |
Nov 02, 2007 | 13.34 | 13.50 | 13.22 | 13.33 | 4,158,215 | -0.08(-0.61%) |
Nov 01, 2007 | 13.94 | 13.94 | 13.37 | 13.41 | 6,695,389 | -0.53(-3.83%) |
Oct 31, 2007 | 13.68 | 13.98 | 13.60 | 13.94 | 5,989,230 | +0.27(+1.94%) |
Oct 30, 2007 | 13.52 | 13.90 | 13.48 | 13.68 | 5,779,257 | +0.05(+0.34%) |
Oct 29, 2007 | 13.43 | 13.67 | 13.41 | 13.63 | 4,153,216 | +0.19(+1.44%) |
Oct 26, 2007 | 13.60 | 13.60 | 13.33 | 13.44 | 3,820,446 | -0.02(-0.18%) |
Oct 25, 2007 | 13.34 | 13.51 | 13.17 | 13.46 | 5,907,991 | +0.30(+2.25%) |
Oct 24, 2007 | 13.00 | 13.23 | 12.90 | 13.16 | 5,401,481 | +0.14(+1.11%) |
Oct 23, 2007 | 13.52 | 13.60 | 12.96 | 13.02 | 6,143,585 | -0.50(-3.68%) |
Oct 22, 2007 | 13.22 | 13.53 | 13.20 | 13.52 | 4,721,893 | +0.24(+1.81%) |
Oct 19, 2007 | 13.28 | 13.46 | 13.09 | 13.28 | 11,986,585 | +0.31(+2.42%) |
Oct 18, 2007 | 12.74 | 13.80 | 12.42 | 12.96 | 22,942,676 | +0.19(+1.47%) |
Oct 17, 2007 | 12.92 | 13.15 | 12.49 | 12.78 | 5,864,871 | -0.19(-1.43%) |
Oct 16, 2007 | 12.42 | 13.03 | 12.42 | 12.96 | 8,360,175 | +0.44(+3.54%) |
Oct 15, 2007 | 12.66 | 12.68 | 12.38 | 12.52 | 6,732,885 | -0.20(-1.54%) |
Oct 12, 2007 | 12.79 | 12.86 | 12.66 | 12.72 | 3,294,576 | -0.08(-0.59%) |
Oct 11, 2007 | 13.21 | 13.21 | 12.73 | 12.79 | 6,274,818 | -0.40(-3.02%) |
Oct 10, 2007 | 13.29 | 13.35 | 13.19 | 13.19 | 6,917,861 | -0.11(-0.82%) |
Oct 09, 2007 | 13.43 | 13.43 | 13.14 | 13.30 | 4,889,996 | -0.07(-0.55%) |
Oct 08, 2007 | 13.49 | 13.50 | 13.35 | 13.37 | 1,862,260 | -0.12(-0.87%) |
Oct 05, 2007 | 13.39 | 13.54 | 13.39 | 13.49 | 2,178,470 | +0.20(+1.48%) |
Oct 04, 2007 | 13.56 | 13.56 | 13.25 | 13.29 | 3,334,571 | -0.18(-1.34%) |
Oct 03, 2007 | 13.43 | 13.56 | 13.42 | 13.47 | 4,887,497 | -0.01(-0.07%) |
Oct 02, 2007 | 13.42 | 13.52 | 13.40 | 13.48 | 3,385,815 | +0.03(+0.20%) |