Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.11 | 15.22 | 15.05 | 15.12 | 4,744,097 | +0.11(+0.75%) |
Dec 28, 2007 | 14.88 | 15.12 | 14.81 | 15.01 | 3,600,548 | +0.16(+1.05%) |
Dec 27, 2007 | 15.28 | 15.28 | 14.82 | 14.85 | 3,433,191 | -0.42(-2.78%) |
Dec 26, 2007 | 15.04 | 15.28 | 14.95 | 15.28 | 4,650,932 | +0.31(+2.06%) |
Dec 24, 2007 | 14.99 | 15.06 | 14.74 | 14.97 | 2,227,649 | +0.09(+0.60%) |
Dec 21, 2007 | 14.87 | 15.03 | 14.65 | 14.88 | 6,749,508 | +0.29(+1.97%) |
Dec 20, 2007 | 14.31 | 14.61 | 14.24 | 14.59 | 3,680,515 | +0.38(+2.71%) |
Dec 19, 2007 | 14.01 | 14.38 | 13.99 | 14.21 | 5,112,049 | +0.28(+2.00%) |
Dec 18, 2007 | 14.44 | 14.55 | 13.85 | 13.93 | 6,060,812 | -0.38(-2.65%) |
Dec 17, 2007 | 14.22 | 14.52 | 14.13 | 14.31 | 7,362,206 | +0.02(+0.17%) |
Dec 14, 2007 | 14.24 | 14.35 | 14.06 | 14.29 | 5,098,816 | +0.02(+0.13%) |
Dec 13, 2007 | 13.87 | 14.30 | 13.75 | 14.27 | 5,584,348 | +0.40(+2.89%) |
Dec 12, 2007 | 14.21 | 14.35 | 13.64 | 13.87 | 7,569,120 | -0.11(-0.81%) |
Dec 11, 2007 | 14.58 | 14.62 | 13.90 | 13.98 | 7,737,351 | -0.59(-4.05%) |
Dec 10, 2007 | 14.15 | 14.70 | 14.05 | 14.57 | 12,848,147 | +0.57(+4.11%) |
Dec 07, 2007 | 13.63 | 14.09 | 13.60 | 14.00 | 8,840,800 | +0.49(+3.64%) |
Dec 06, 2007 | 13.43 | 13.73 | 13.42 | 13.50 | 8,833,758 | +0.09(+0.68%) |
Dec 05, 2007 | 13.32 | 13.43 | 13.26 | 13.41 | 6,237,391 | +0.20(+1.50%) |
Dec 04, 2007 | 13.30 | 13.42 | 13.16 | 13.21 | 5,812,781 | -0.08(-0.62%) |
Dec 03, 2007 | 13.29 | 13.45 | 13.10 | 13.30 | 6,673,880 | +0.05(+0.35%) |
Nov 30, 2007 | 13.38 | 13.45 | 13.22 | 13.25 | 7,030,450 | -0.05(-0.37%) |
Nov 29, 2007 | 13.16 | 13.35 | 13.15 | 13.30 | 6,135,544 | +0.04(+0.28%) |
Nov 28, 2007 | 13.18 | 13.35 | 13.13 | 13.26 | 7,062,657 | +0.25(+1.90%) |
Nov 27, 2007 | 13.20 | 13.34 | 12.87 | 13.01 | 8,123,539 | -0.25(-1.87%) |
Nov 26, 2007 | 13.32 | 13.44 | 13.17 | 13.26 | 8,153,937 | -0.07(-0.53%) |
Nov 23, 2007 | 13.41 | 13.43 | 13.16 | 13.33 | 5,690,822 | +0.09(+0.65%) |
Nov 21, 2007 | 13.07 | 13.32 | 12.92 | 13.25 | 7,537,512 | +0.11(+0.81%) |
Nov 20, 2007 | 13.16 | 13.29 | 12.88 | 13.14 | 11,228,863 | +0.31(+2.38%) |
Nov 19, 2007 | 12.84 | 13.13 | 12.56 | 12.83 | 9,851,003 | +0.02(+0.14%) |
Nov 16, 2007 | 12.79 | 12.95 | 12.49 | 12.82 | 7,638,079 | +0.10(+0.79%) |
Nov 15, 2007 | 13.28 | 13.28 | 12.47 | 12.72 | 9,279,338 | -0.27(-2.09%) |
Nov 14, 2007 | 13.11 | 13.31 | 12.87 | 12.99 | 12,776,517 | +0.04(+0.31%) |
Nov 13, 2007 | 12.46 | 13.11 | 12.45 | 12.95 | 11,367,576 | +0.53(+4.31%) |
Nov 12, 2007 | 12.71 | 12.73 | 12.01 | 12.41 | 18,199,392 | -0.19(-1.50%) |
Nov 09, 2007 | 12.40 | 13.14 | 11.82 | 12.60 | 35,295,272 | -1.27(-9.16%) |
Nov 08, 2007 | 14.38 | 14.58 | 13.48 | 13.87 | 14,897,886 | -0.55(-3.83%) |
Nov 07, 2007 | 14.99 | 15.42 | 14.36 | 14.43 | 13,478,034 | -0.49(-3.28%) |
Nov 06, 2007 | 14.69 | 15.37 | 14.59 | 14.92 | 18,779,658 | +0.32(+2.22%) |
Nov 05, 2007 | 14.06 | 14.79 | 14.06 | 14.59 | 8,062,627 | +0.29(+2.01%) |
Nov 02, 2007 | 14.08 | 14.36 | 13.92 | 14.30 | 10,193,407 | +0.37(+2.68%) |
Nov 01, 2007 | 14.22 | 14.37 | 13.91 | 13.93 | 6,279,222 | -0.34(-2.38%) |
Oct 31, 2007 | 14.26 | 14.35 | 14.10 | 14.27 | 8,687,783 | +0.19(+1.35%) |
Oct 30, 2007 | 14.28 | 14.67 | 14.06 | 14.08 | 12,124,767 | -0.04(-0.28%) |
Oct 29, 2007 | 13.61 | 14.25 | 13.32 | 14.12 | 8,685,708 | +0.58(+4.26%) |
Oct 26, 2007 | 13.58 | 13.70 | 13.41 | 13.54 | 12,438,891 | +0.20(+1.49%) |
Oct 25, 2007 | 13.10 | 13.60 | 13.01 | 13.35 | 14,720,175 | +0.36(+2.75%) |
Oct 24, 2007 | 12.97 | 13.41 | 12.78 | 12.99 | 16,242,383 | +0.13(+1.00%) |
Oct 23, 2007 | 12.83 | 13.05 | 12.57 | 12.86 | 18,375,084 | +0.20(+1.57%) |
Oct 22, 2007 | 12.22 | 12.91 | 12.01 | 12.66 | 7,871,100 | +0.44(+3.58%) |
Oct 19, 2007 | 12.26 | 12.37 | 12.13 | 12.22 | 6,767,834 | -0.03(-0.27%) |
Oct 18, 2007 | 12.30 | 12.39 | 12.18 | 12.26 | 7,264,492 | -0.13(-1.08%) |
Oct 17, 2007 | 12.50 | 12.64 | 12.12 | 12.39 | 7,608,326 | +0.11(+0.87%) |
Oct 16, 2007 | 12.29 | 12.42 | 12.00 | 12.28 | 7,825,358 | -0.05(-0.40%) |
Oct 15, 2007 | 12.54 | 12.54 | 12.12 | 12.33 | 6,232,191 | -0.22(-1.73%) |
Oct 12, 2007 | 12.41 | 12.76 | 12.38 | 12.55 | 5,789,501 | -0.17(-1.35%) |
Oct 11, 2007 | 12.91 | 12.94 | 12.34 | 12.72 | 12,480,768 | -0.35(-2.71%) |
Oct 10, 2007 | 12.85 | 13.23 | 12.70 | 13.08 | 9,896,528 | +0.23(+1.78%) |
Oct 09, 2007 | 12.55 | 12.87 | 12.53 | 12.85 | 9,126,088 | +0.39(+3.11%) |
Oct 08, 2007 | 12.40 | 12.83 | 12.29 | 12.46 | 6,596,605 | +0.08(+0.67%) |
Oct 05, 2007 | 12.05 | 12.47 | 11.99 | 12.38 | 6,962,080 | +0.44(+3.66%) |
Oct 04, 2007 | 11.95 | 12.13 | 11.77 | 11.94 | 3,774,185 | -0.04(-0.36%) |
Oct 03, 2007 | 11.97 | 12.18 | 11.92 | 11.98 | 8,751,876 | +0.14(+1.19%) |
Oct 02, 2007 | 11.75 | 11.96 | 11.69 | 11.84 | 5,507,587 | +0.06(+0.49%) |