Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.03 | 12.09 | 11.93 | 12.03 | 2,106,299 | -0.05(-0.45%) |
Dec 28, 2007 | 11.99 | 12.25 | 11.99 | 12.09 | 2,094,212 | +0.05(+0.39%) |
Dec 27, 2007 | 12.11 | 12.16 | 11.96 | 12.04 | 2,785,944 | -0.07(-0.58%) |
Dec 26, 2007 | 12.11 | 12.18 | 12.04 | 12.11 | 4,577,354 | +0.03(+0.26%) |
Dec 24, 2007 | 12.00 | 12.20 | 11.97 | 12.08 | 879,806 | +0.04(+0.33%) |
Dec 21, 2007 | 11.78 | 12.14 | 11.74 | 12.04 | 5,089,577 | +0.42(+3.58%) |
Dec 20, 2007 | 11.59 | 11.75 | 11.41 | 11.63 | 2,808,952 | +0.13(+1.16%) |
Dec 19, 2007 | 11.63 | 11.63 | 11.31 | 11.49 | 3,203,004 | -0.11(-0.95%) |
Dec 18, 2007 | 11.19 | 11.68 | 11.16 | 11.60 | 4,007,668 | +0.49(+4.38%) |
Dec 17, 2007 | 11.29 | 11.34 | 11.06 | 11.12 | 2,815,209 | -0.20(-1.73%) |
Dec 14, 2007 | 11.63 | 11.78 | 11.30 | 11.31 | 2,840,009 | -0.45(-3.81%) |
Dec 13, 2007 | 11.82 | 11.93 | 11.58 | 11.76 | 2,820,897 | -0.08(-0.66%) |
Dec 12, 2007 | 12.04 | 12.17 | 11.64 | 11.84 | 3,060,060 | +0.04(+0.33%) |
Dec 11, 2007 | 12.02 | 12.15 | 11.77 | 11.80 | 3,129,344 | -0.23(-1.89%) |
Dec 10, 2007 | 12.00 | 12.14 | 11.88 | 12.03 | 2,529,824 | +0.03(+0.26%) |
Dec 07, 2007 | 12.15 | 12.33 | 11.99 | 12.00 | 2,426,870 | -0.07(-0.59%) |
Dec 06, 2007 | 11.48 | 12.08 | 11.46 | 12.07 | 4,129,829 | +0.57(+4.99%) |
Dec 05, 2007 | 11.51 | 11.56 | 11.23 | 11.49 | 4,086,943 | +0.11(+0.97%) |
Dec 04, 2007 | 11.32 | 11.61 | 11.31 | 11.38 | 3,342,988 | -0.04(-0.34%) |
Dec 03, 2007 | 11.65 | 11.76 | 11.38 | 11.42 | 3,822,841 | -0.28(-2.42%) |
Nov 30, 2007 | 11.71 | 11.78 | 11.59 | 11.70 | 3,774,799 | +0.10(+0.88%) |
Nov 29, 2007 | 11.49 | 11.88 | 11.39 | 11.60 | 3,980,531 | +0.09(+0.82%) |
Nov 28, 2007 | 11.18 | 11.63 | 11.08 | 11.51 | 5,707,103 | +0.43(+3.90%) |
Nov 27, 2007 | 11.31 | 11.31 | 10.94 | 11.08 | 7,633,752 | -0.11(-0.98%) |
Nov 26, 2007 | 11.67 | 11.73 | 11.19 | 11.19 | 6,437,043 | -0.46(-3.91%) |
Nov 23, 2007 | 11.70 | 11.70 | 11.48 | 11.64 | 1,650,023 | +0.12(+1.02%) |
Nov 21, 2007 | 11.70 | 11.70 | 11.48 | 11.52 | 5,059,609 | -0.25(-2.13%) |
Nov 20, 2007 | 11.89 | 11.94 | 11.52 | 11.78 | 9,920,819 | +0.13(+1.08%) |
Nov 19, 2007 | 11.77 | 11.77 | 11.59 | 11.65 | 6,399,445 | -0.17(-1.46%) |
Nov 16, 2007 | 11.71 | 11.87 | 11.46 | 11.82 | 6,202,627 | +0.17(+1.48%) |
Nov 15, 2007 | 12.11 | 12.15 | 11.59 | 11.65 | 8,869,300 | -0.49(-4.01%) |
Nov 14, 2007 | 11.85 | 12.51 | 11.84 | 12.14 | 5,846,243 | +0.30(+2.52%) |
Nov 13, 2007 | 11.89 | 12.29 | 11.70 | 11.84 | 6,599,466 | +0.59(+5.23%) |
Nov 12, 2007 | 11.21 | 11.35 | 10.60 | 11.25 | 14,179,178 | -0.33(-2.85%) |
Nov 09, 2007 | 11.82 | 11.91 | 11.50 | 11.58 | 4,413,962 | -0.24(-1.99%) |
Nov 08, 2007 | 11.52 | 12.03 | 11.52 | 11.81 | 5,278,221 | +0.35(+3.08%) |
Nov 07, 2007 | 11.77 | 11.77 | 11.45 | 11.46 | 3,480,452 | -0.32(-2.73%) |
Nov 06, 2007 | 11.81 | 11.93 | 11.64 | 11.78 | 3,119,154 | -0.05(-0.46%) |
Nov 05, 2007 | 11.87 | 11.95 | 11.78 | 11.84 | 4,656,415 | -0.03(-0.26%) |
Nov 02, 2007 | 12.17 | 12.43 | 11.74 | 11.87 | 5,321,263 | -0.26(-2.14%) |
Nov 01, 2007 | 12.36 | 12.43 | 12.11 | 12.13 | 4,323,964 | -0.27(-2.21%) |
Oct 31, 2007 | 12.42 | 12.67 | 12.36 | 12.40 | 6,012,837 | +0.01(+0.06%) |
Oct 30, 2007 | 12.37 | 12.72 | 12.36 | 12.40 | 7,010,773 | +0.01(+0.06%) |
Oct 29, 2007 | 12.47 | 12.54 | 12.36 | 12.39 | 7,015,105 | -0.02(-0.13%) |
Oct 26, 2007 | 12.55 | 12.56 | 12.31 | 12.40 | 2,832,283 | -0.02(-0.13%) |
Oct 25, 2007 | 12.62 | 12.64 | 12.40 | 12.42 | 2,341,213 | -0.15(-1.19%) |
Oct 24, 2007 | 12.75 | 12.75 | 12.51 | 12.57 | 3,907,924 | -0.18(-1.42%) |
Oct 23, 2007 | 12.89 | 12.95 | 12.64 | 12.75 | 5,318,843 | -0.20(-1.58%) |
Oct 22, 2007 | 13.12 | 13.17 | 12.93 | 12.95 | 4,636,822 | -0.29(-2.19%) |
Oct 19, 2007 | 13.97 | 13.97 | 13.23 | 13.24 | 9,897,323 | -0.79(-5.60%) |
Oct 18, 2007 | 14.13 | 14.19 | 13.89 | 14.03 | 4,294,029 | -0.10(-0.72%) |
Oct 17, 2007 | 14.11 | 14.21 | 14.01 | 14.13 | 5,075,919 | +0.16(+1.12%) |
Oct 16, 2007 | 14.22 | 14.22 | 13.89 | 13.97 | 3,779,647 | -0.17(-1.22%) |
Oct 15, 2007 | 14.29 | 14.41 | 14.08 | 14.15 | 3,692,770 | -0.11(-0.77%) |
Oct 12, 2007 | 14.38 | 14.46 | 14.11 | 14.26 | 4,415,070 | -0.20(-1.36%) |
Oct 11, 2007 | 14.62 | 14.75 | 14.41 | 14.45 | 2,723,751 | -0.09(-0.65%) |
Oct 10, 2007 | 14.44 | 14.61 | 14.38 | 14.55 | 3,087,308 | +0.11(+0.76%) |
Oct 09, 2007 | 14.21 | 14.48 | 14.19 | 14.44 | 3,113,919 | +0.32(+2.28%) |
Oct 08, 2007 | 13.82 | 14.15 | 13.81 | 14.11 | 2,880,562 | +0.23(+1.64%) |
Oct 05, 2007 | 13.90 | 13.95 | 13.68 | 13.89 | 2,659,676 | +0.02(+0.17%) |
Oct 04, 2007 | 13.85 | 13.92 | 13.74 | 13.86 | 2,371,276 | +0.02(+0.11%) |
Oct 03, 2007 | 13.89 | 14.01 | 13.78 | 13.85 | 3,698,630 | -0.15(-1.07%) |
Oct 02, 2007 | 14.06 | 14.08 | 13.89 | 14.00 | 2,467,834 | -0.02(-0.11%) |