Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.92 | 12.92 | 12.71 | 12.86 | 2,611,086 | +0.08(+0.59%) |
Dec 28, 2007 | 12.56 | 12.84 | 12.51 | 12.78 | 3,221,717 | +0.17(+1.33%) |
Dec 27, 2007 | 12.56 | 12.72 | 12.48 | 12.62 | 2,367,062 | -0.04(-0.33%) |
Dec 26, 2007 | 12.50 | 12.70 | 12.27 | 12.66 | 3,751,189 | +0.29(+2.31%) |
Dec 24, 2007 | 12.24 | 12.63 | 12.02 | 12.37 | 3,761,026 | +0.22(+1.80%) |
Dec 21, 2007 | 14.06 | 14.08 | 12.08 | 12.15 | 15,598,526 | -3.36(-21.66%) |
Dec 20, 2007 | 15.23 | 15.51 | 15.08 | 15.51 | 4,698,203 | +0.34(+2.22%) |
Dec 19, 2007 | 15.12 | 15.28 | 14.84 | 15.18 | 3,023,759 | +0.62(+4.28%) |
Dec 18, 2007 | 14.64 | 14.72 | 14.41 | 14.55 | 2,986,041 | -0.01(-0.06%) |
Dec 17, 2007 | 14.22 | 14.59 | 14.22 | 14.56 | 4,060,929 | +0.25(+1.77%) |
Dec 14, 2007 | 14.61 | 14.61 | 14.22 | 14.31 | 4,504,528 | -0.42(-2.86%) |
Dec 13, 2007 | 14.71 | 14.75 | 14.46 | 14.73 | 2,018,333 | -0.06(-0.40%) |
Dec 12, 2007 | 14.87 | 15.07 | 14.61 | 14.79 | 2,101,842 | +0.27(+1.86%) |
Dec 11, 2007 | 15.55 | 15.55 | 14.45 | 14.52 | 3,074,584 | -0.97(-6.25%) |
Dec 10, 2007 | 15.11 | 15.60 | 15.02 | 15.49 | 2,608,042 | +0.45(+3.03%) |
Dec 07, 2007 | 14.96 | 15.06 | 14.78 | 15.03 | 2,592,723 | +0.51(+3.54%) |
Dec 06, 2007 | 14.38 | 14.59 | 14.30 | 14.52 | 3,425,746 | +0.13(+0.88%) |
Dec 05, 2007 | 13.84 | 14.42 | 13.67 | 14.39 | 5,023,096 | +0.66(+4.78%) |
Dec 04, 2007 | 13.72 | 13.88 | 13.62 | 13.74 | 2,395,899 | -0.03(-0.24%) |
Dec 03, 2007 | 14.17 | 14.23 | 13.75 | 13.77 | 2,098,606 | -0.51(-3.54%) |
Nov 30, 2007 | 14.67 | 14.67 | 14.16 | 14.27 | 1,946,962 | -0.19(-1.34%) |
Nov 29, 2007 | 14.38 | 14.59 | 14.37 | 14.47 | 2,503,734 | +0.01(+0.06%) |
Nov 28, 2007 | 14.43 | 14.59 | 14.27 | 14.46 | 2,463,018 | +0.10(+0.70%) |
Nov 27, 2007 | 14.36 | 14.52 | 14.16 | 14.36 | 2,939,004 | +0.04(+0.29%) |
Nov 26, 2007 | 14.76 | 14.76 | 14.26 | 14.32 | 2,591,297 | -0.29(-2.02%) |
Nov 23, 2007 | 14.61 | 14.65 | 14.34 | 14.61 | 850,344 | +0.13(+0.87%) |
Nov 21, 2007 | 14.29 | 14.64 | 14.22 | 14.48 | 3,191,429 | +0.16(+1.12%) |
Nov 20, 2007 | 14.89 | 15.01 | 14.00 | 14.32 | 4,211,561 | -0.59(-3.95%) |
Nov 19, 2007 | 14.93 | 15.08 | 14.77 | 14.91 | 3,013,893 | -0.08(-0.56%) |
Nov 16, 2007 | 15.41 | 15.46 | 14.80 | 15.00 | 3,253,447 | -0.34(-2.20%) |
Nov 15, 2007 | 15.54 | 15.66 | 15.21 | 15.34 | 2,922,232 | -0.25(-1.62%) |
Nov 14, 2007 | 16.19 | 16.30 | 15.55 | 15.59 | 4,034,650 | -0.54(-3.34%) |
Nov 13, 2007 | 15.87 | 16.20 | 15.81 | 16.13 | 4,006,030 | +0.36(+2.30%) |
Nov 12, 2007 | 16.13 | 16.47 | 15.75 | 15.76 | 2,758,248 | -0.36(-2.25%) |
Nov 09, 2007 | 16.42 | 16.49 | 15.98 | 16.13 | 4,008,524 | -0.55(-3.28%) |
Nov 08, 2007 | 17.47 | 17.67 | 16.38 | 16.67 | 3,344,973 | -0.99(-5.58%) |
Nov 07, 2007 | 17.82 | 18.03 | 17.65 | 17.66 | 1,936,691 | -0.37(-2.05%) |
Nov 06, 2007 | 17.68 | 18.11 | 17.54 | 18.03 | 1,510,367 | +0.29(+1.66%) |
Nov 05, 2007 | 17.18 | 17.81 | 17.18 | 17.74 | 2,209,054 | +0.28(+1.59%) |
Nov 02, 2007 | 17.63 | 17.75 | 17.20 | 17.46 | 2,779,142 | -0.13(-0.72%) |
Nov 01, 2007 | 18.23 | 18.43 | 17.58 | 17.58 | 2,991,698 | -0.72(-3.91%) |
Oct 31, 2007 | 18.24 | 18.46 | 17.85 | 18.30 | 3,232,278 | +0.13(+0.69%) |
Oct 30, 2007 | 17.47 | 18.35 | 17.46 | 18.17 | 3,294,026 | +0.66(+3.75%) |
Oct 29, 2007 | 17.50 | 17.55 | 17.26 | 17.52 | 1,874,531 | +0.13(+0.73%) |
Oct 26, 2007 | 17.68 | 17.74 | 17.27 | 17.39 | 1,888,781 | +0.13(+0.73%) |
Oct 25, 2007 | 17.67 | 17.78 | 17.15 | 17.26 | 2,924,843 | -0.45(-2.52%) |
Oct 24, 2007 | 18.06 | 18.06 | 17.37 | 17.71 | 2,537,136 | -0.45(-2.46%) |
Oct 23, 2007 | 18.02 | 18.17 | 17.90 | 18.16 | 1,386,483 | +0.19(+1.08%) |
Oct 22, 2007 | 17.90 | 18.04 | 17.78 | 17.96 | 1,661,262 | -0.03(-0.19%) |
Oct 19, 2007 | 17.90 | 18.73 | 17.90 | 18.00 | 2,356,404 | -0.29(-1.61%) |
Oct 18, 2007 | 18.33 | 18.60 | 18.20 | 18.29 | 2,004,083 | -0.15(-0.82%) |
Oct 17, 2007 | 18.42 | 18.78 | 18.19 | 18.44 | 2,552,455 | +0.27(+1.48%) |
Oct 16, 2007 | 18.18 | 18.59 | 18.11 | 18.17 | 1,796,997 | -0.16(-0.87%) |
Oct 15, 2007 | 18.43 | 18.46 | 18.03 | 18.33 | 2,320,662 | -0.10(-0.55%) |
Oct 12, 2007 | 18.32 | 18.58 | 18.24 | 18.43 | 1,536,341 | +0.15(+0.83%) |
Oct 11, 2007 | 18.45 | 18.65 | 18.17 | 18.28 | 1,702,942 | -0.05(-0.28%) |
Oct 10, 2007 | 18.43 | 18.54 | 18.10 | 18.33 | 3,669,740 | -0.22(-1.18%) |
Oct 09, 2007 | 18.76 | 18.84 | 18.50 | 18.55 | 2,183,153 | -0.19(-1.03%) |
Oct 08, 2007 | 18.95 | 19.07 | 18.69 | 18.75 | 2,120,099 | -0.27(-1.42%) |
Oct 05, 2007 | 19.20 | 19.23 | 18.57 | 19.02 | 3,682,090 | +0.01(+0.04%) |
Oct 04, 2007 | 19.35 | 19.35 | 18.94 | 19.01 | 3,514,657 | -0.41(-2.12%) |
Oct 03, 2007 | 19.45 | 19.63 | 19.37 | 19.42 | 1,819,195 | -0.11(-0.56%) |
Oct 02, 2007 | 19.54 | 19.62 | 19.33 | 19.53 | 2,302,256 | +0.02(+0.09%) |