Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.47 | 13.57 | 13.42 | 13.48 | 5,322,479 | +0.10(+0.75%) |
Dec 28, 2007 | 13.26 | 13.48 | 13.20 | 13.38 | 4,039,512 | +0.14(+1.05%) |
Dec 27, 2007 | 13.62 | 13.62 | 13.21 | 13.24 | 3,851,752 | -0.38(-2.78%) |
Dec 26, 2007 | 13.41 | 13.62 | 13.32 | 13.62 | 5,217,955 | +0.28(+2.06%) |
Dec 24, 2007 | 13.36 | 13.42 | 13.13 | 13.34 | 2,499,235 | +0.08(+0.59%) |
Dec 21, 2007 | 13.25 | 13.39 | 13.06 | 13.26 | 7,572,382 | +0.26(+1.97%) |
Dec 20, 2007 | 12.76 | 13.02 | 12.70 | 13.01 | 4,129,229 | +0.34(+2.71%) |
Dec 19, 2007 | 12.49 | 12.82 | 12.47 | 12.67 | 5,735,290 | +0.25(+2.00%) |
Dec 18, 2007 | 12.87 | 12.97 | 12.35 | 12.42 | 6,799,723 | -0.34(-2.65%) |
Dec 17, 2007 | 12.67 | 12.94 | 12.59 | 12.76 | 8,259,777 | +0.02(+0.17%) |
Dec 14, 2007 | 12.69 | 12.79 | 12.53 | 12.73 | 5,720,443 | +0.02(+0.13%) |
Dec 13, 2007 | 12.36 | 12.74 | 12.26 | 12.72 | 6,265,170 | +0.36(+2.89%) |
Dec 12, 2007 | 12.67 | 12.79 | 12.16 | 12.36 | 8,491,917 | -0.10(-0.81%) |
Dec 11, 2007 | 12.99 | 13.03 | 12.39 | 12.46 | 8,680,658 | -0.53(-4.05%) |
Dec 10, 2007 | 12.61 | 13.10 | 12.52 | 12.99 | 14,414,542 | +0.51(+4.10%) |
Dec 07, 2007 | 12.15 | 12.56 | 12.13 | 12.47 | 9,918,636 | +0.44(+3.64%) |
Dec 06, 2007 | 11.97 | 12.24 | 11.96 | 12.04 | 9,910,735 | +0.08(+0.68%) |
Dec 05, 2007 | 11.88 | 11.97 | 11.82 | 11.95 | 6,997,829 | +0.18(+1.50%) |
Dec 04, 2007 | 11.85 | 11.96 | 11.73 | 11.78 | 6,521,452 | -0.07(-0.62%) |
Dec 03, 2007 | 11.84 | 11.98 | 11.68 | 11.85 | 7,487,533 | +0.04(+0.35%) |
Nov 30, 2007 | 11.92 | 11.98 | 11.79 | 11.81 | 7,887,575 | -0.04(-0.37%) |
Nov 29, 2007 | 11.73 | 11.90 | 11.72 | 11.85 | 6,883,565 | +0.03(+0.28%) |
Nov 28, 2007 | 11.75 | 11.90 | 11.70 | 11.82 | 7,923,708 | +0.22(+1.90%) |
Nov 27, 2007 | 11.77 | 11.89 | 11.47 | 11.60 | 9,113,929 | -0.22(-1.87%) |
Nov 26, 2007 | 11.88 | 11.98 | 11.74 | 11.82 | 9,148,033 | -0.06(-0.53%) |
Nov 23, 2007 | 11.95 | 11.97 | 11.73 | 11.88 | 6,384,624 | +0.08(+0.65%) |
Nov 21, 2007 | 11.65 | 11.88 | 11.52 | 11.81 | 8,456,456 | +0.10(+0.81%) |
Nov 20, 2007 | 11.73 | 11.85 | 11.48 | 11.71 | 12,597,841 | +0.27(+2.38%) |
Nov 19, 2007 | 11.45 | 11.70 | 11.19 | 11.44 | 11,051,998 | +0.02(+0.14%) |
Nov 16, 2007 | 11.40 | 11.54 | 11.13 | 11.42 | 8,569,284 | +0.09(+0.79%) |
Nov 15, 2007 | 11.83 | 11.83 | 11.12 | 11.33 | 10,410,638 | -0.24(-2.09%) |
Nov 14, 2007 | 11.69 | 11.86 | 11.47 | 11.58 | 14,334,180 | +0.04(+0.31%) |
Nov 13, 2007 | 11.11 | 11.69 | 11.10 | 11.54 | 12,753,466 | +0.48(+4.31%) |
Nov 12, 2007 | 11.33 | 11.34 | 10.70 | 11.06 | 20,418,190 | -0.17(-1.50%) |
Nov 09, 2007 | 11.06 | 11.71 | 10.54 | 11.23 | 39,598,332 | -1.13(-9.16%) |
Nov 08, 2007 | 12.82 | 13.00 | 12.01 | 12.37 | 16,714,177 | -0.49(-3.83%) |
Nov 07, 2007 | 13.36 | 13.75 | 12.80 | 12.86 | 15,121,223 | -0.44(-3.28%) |
Nov 06, 2007 | 13.10 | 13.70 | 13.00 | 13.29 | 21,069,198 | +0.29(+2.22%) |
Nov 05, 2007 | 12.53 | 13.18 | 12.53 | 13.01 | 9,045,591 | +0.26(+2.01%) |
Nov 02, 2007 | 12.55 | 12.80 | 12.41 | 12.75 | 11,436,147 | +0.33(+2.68%) |
Nov 01, 2007 | 12.67 | 12.81 | 12.40 | 12.42 | 7,044,760 | -0.30(-2.38%) |
Oct 31, 2007 | 12.71 | 12.79 | 12.57 | 12.72 | 9,746,963 | +0.17(+1.35%) |
Oct 30, 2007 | 12.73 | 13.07 | 12.53 | 12.55 | 13,602,970 | -0.04(-0.28%) |
Oct 29, 2007 | 12.13 | 12.70 | 11.88 | 12.59 | 9,744,635 | +0.51(+4.26%) |
Oct 26, 2007 | 12.11 | 12.21 | 11.95 | 12.07 | 13,955,391 | +0.18(+1.49%) |
Oct 25, 2007 | 11.68 | 12.12 | 11.59 | 11.89 | 16,514,800 | +0.32(+2.75%) |
Oct 24, 2007 | 11.56 | 11.95 | 11.39 | 11.58 | 18,222,590 | +0.11(+1.00%) |
Oct 23, 2007 | 11.43 | 11.64 | 11.21 | 11.46 | 20,615,302 | +0.18(+1.57%) |
Oct 22, 2007 | 10.90 | 11.51 | 10.71 | 11.28 | 8,830,714 | +0.39(+3.57%) |
Oct 19, 2007 | 10.93 | 11.02 | 10.81 | 10.90 | 7,592,941 | -0.03(-0.27%) |
Oct 18, 2007 | 10.96 | 11.04 | 10.86 | 10.93 | 8,150,150 | -0.12(-1.09%) |
Oct 17, 2007 | 11.14 | 11.26 | 10.80 | 11.04 | 8,535,904 | +0.10(+0.87%) |
Oct 16, 2007 | 10.95 | 11.07 | 10.70 | 10.95 | 8,779,395 | -0.04(-0.40%) |
Oct 15, 2007 | 11.17 | 11.17 | 10.81 | 10.99 | 6,991,995 | -0.19(-1.73%) |
Oct 12, 2007 | 11.06 | 11.38 | 11.03 | 11.19 | 6,495,334 | -0.15(-1.34%) |
Oct 11, 2007 | 11.51 | 11.54 | 11.00 | 11.34 | 14,002,374 | -0.32(-2.71%) |
Oct 10, 2007 | 11.45 | 11.79 | 11.32 | 11.66 | 11,103,074 | +0.20(+1.78%) |
Oct 09, 2007 | 11.18 | 11.48 | 11.17 | 11.45 | 10,238,705 | +0.35(+3.11%) |
Oct 08, 2007 | 11.06 | 11.43 | 10.95 | 11.10 | 7,400,838 | +0.07(+0.67%) |
Oct 05, 2007 | 10.74 | 11.12 | 10.69 | 11.03 | 7,810,869 | +0.39(+3.66%) |
Oct 04, 2007 | 10.66 | 10.81 | 10.49 | 10.64 | 4,234,318 | -0.04(-0.36%) |
Oct 03, 2007 | 10.67 | 10.85 | 10.62 | 10.68 | 9,818,870 | +0.13(+1.19%) |
Oct 02, 2007 | 10.48 | 10.66 | 10.42 | 10.55 | 6,179,051 | +0.05(+0.49%) |