Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.45 | 13.61 | 13.45 | 13.49 | 8,769,352 | -0.01(-0.11%) |
Dec 28, 2007 | 13.83 | 13.84 | 13.46 | 13.51 | 20,937,474 | -0.14(-1.06%) |
Dec 27, 2007 | 13.82 | 13.91 | 13.63 | 13.65 | 10,003,326 | -0.23(-1.63%) |
Dec 26, 2007 | 14.03 | 14.07 | 13.78 | 13.88 | 8,829,165 | -0.17(-1.20%) |
Dec 24, 2007 | 13.88 | 14.08 | 13.88 | 14.05 | 6,924,023 | +0.13(+0.92%) |
Dec 21, 2007 | 14.00 | 14.00 | 13.83 | 13.92 | 14,222,715 | +0.05(+0.39%) |
Dec 20, 2007 | 13.82 | 14.16 | 13.82 | 13.87 | 30,125,710 | +0.46(+3.46%) |
Dec 19, 2007 | 13.48 | 13.58 | 13.30 | 13.40 | 14,504,753 | +0.01(+0.08%) |
Dec 18, 2007 | 13.35 | 13.40 | 13.07 | 13.39 | 15,754,193 | +0.15(+1.11%) |
Dec 17, 2007 | 13.45 | 13.60 | 13.20 | 13.24 | 10,993,334 | -0.27(-1.97%) |
Dec 14, 2007 | 13.68 | 13.68 | 13.43 | 13.51 | 11,742,700 | -0.13(-0.98%) |
Dec 13, 2007 | 13.45 | 13.71 | 13.44 | 13.65 | 19,031,072 | +0.11(+0.79%) |
Dec 12, 2007 | 13.63 | 13.83 | 13.32 | 13.54 | 16,213,261 | +0.05(+0.39%) |
Dec 11, 2007 | 13.88 | 13.99 | 13.48 | 13.49 | 13,296,508 | -0.35(-2.52%) |
Dec 10, 2007 | 13.74 | 13.88 | 13.73 | 13.84 | 9,250,175 | +0.10(+0.70%) |
Dec 07, 2007 | 13.74 | 13.89 | 13.68 | 13.74 | 8,403,990 | -0.00(-0.02%) |
Dec 06, 2007 | 13.73 | 13.79 | 13.64 | 13.74 | 12,535,527 | -0.11(-0.80%) |
Dec 05, 2007 | 13.96 | 14.02 | 13.72 | 13.85 | 12,963,297 | +0.03(+0.21%) |
Dec 04, 2007 | 14.15 | 14.15 | 13.77 | 13.82 | 17,650,990 | -0.25(-1.79%) |
Dec 03, 2007 | 13.64 | 14.27 | 13.62 | 14.07 | 15,826,083 | +0.28(+2.06%) |
Nov 30, 2007 | 13.65 | 13.90 | 13.65 | 13.79 | 12,860,765 | +0.20(+1.45%) |
Nov 29, 2007 | 13.68 | 13.68 | 13.41 | 13.59 | 8,230,572 | -0.11(-0.77%) |
Nov 28, 2007 | 13.44 | 13.78 | 13.32 | 13.70 | 16,759,410 | +0.38(+2.85%) |
Nov 27, 2007 | 13.10 | 13.43 | 13.10 | 13.32 | 12,449,666 | +0.26(+1.96%) |
Nov 26, 2007 | 13.42 | 13.42 | 13.05 | 13.06 | 9,513,753 | -0.33(-2.46%) |
Nov 23, 2007 | 13.26 | 13.44 | 13.21 | 13.39 | 4,140,506 | +0.18(+1.38%) |
Nov 21, 2007 | 12.88 | 13.43 | 12.88 | 13.21 | 11,506,337 | +0.13(+0.96%) |
Nov 20, 2007 | 13.06 | 13.22 | 12.92 | 13.08 | 13,377,110 | +0.06(+0.45%) |
Nov 19, 2007 | 13.10 | 13.29 | 12.95 | 13.02 | 13,714,948 | -0.13(-1.02%) |
Nov 16, 2007 | 13.36 | 13.43 | 12.94 | 13.16 | 16,841,450 | -0.09(-0.65%) |
Nov 15, 2007 | 13.23 | 13.44 | 13.09 | 13.24 | 9,983,461 | -0.04(-0.27%) |
Nov 14, 2007 | 13.50 | 13.61 | 13.26 | 13.28 | 13,585,682 | -0.16(-1.20%) |
Nov 13, 2007 | 13.23 | 13.47 | 13.09 | 13.44 | 14,998,167 | +0.29(+2.22%) |
Nov 12, 2007 | 12.96 | 13.53 | 12.84 | 13.15 | 20,192,932 | +0.08(+0.63%) |
Nov 09, 2007 | 13.10 | 13.20 | 12.90 | 13.07 | 15,244,017 | -0.23(-1.72%) |
Nov 08, 2007 | 13.20 | 13.37 | 12.80 | 13.30 | 18,604,640 | +0.11(+0.83%) |
Nov 07, 2007 | 13.23 | 13.44 | 13.10 | 13.19 | 13,955,605 | -0.25(-1.89%) |
Nov 06, 2007 | 13.32 | 13.50 | 13.18 | 13.44 | 11,001,346 | +0.13(+0.96%) |
Nov 05, 2007 | 13.02 | 13.43 | 13.02 | 13.31 | 12,662,656 | -0.10(-0.77%) |
Nov 02, 2007 | 13.73 | 13.73 | 13.17 | 13.42 | 11,628,453 | +0.01(+0.08%) |
Nov 01, 2007 | 13.85 | 13.88 | 13.37 | 13.41 | 15,120,607 | -0.51(-3.68%) |
Oct 31, 2007 | 13.77 | 13.98 | 13.72 | 13.92 | 14,000,509 | +0.28(+2.05%) |
Oct 30, 2007 | 13.49 | 13.75 | 13.44 | 13.64 | 9,632,936 | -0.06(-0.44%) |
Oct 29, 2007 | 13.54 | 13.75 | 13.54 | 13.70 | 11,536,579 | +0.13(+0.94%) |
Oct 26, 2007 | 13.34 | 13.65 | 13.32 | 13.57 | 17,347,474 | +0.16(+1.21%) |
Oct 25, 2007 | 13.32 | 13.49 | 13.27 | 13.41 | 22,694,238 | +0.08(+0.60%) |
Oct 24, 2007 | 13.40 | 13.42 | 13.11 | 13.33 | 23,335,926 | -0.14(-1.03%) |
Oct 23, 2007 | 13.42 | 13.52 | 13.12 | 13.47 | 18,919,800 | +0.20(+1.50%) |
Oct 22, 2007 | 13.13 | 13.33 | 13.02 | 13.27 | 20,668,256 | -0.03(-0.25%) |
Oct 19, 2007 | 13.22 | 13.44 | 13.11 | 13.30 | 21,840,242 | +0.01(+0.11%) |
Oct 18, 2007 | 13.15 | 13.36 | 13.12 | 13.29 | 10,411,245 | +0.02(+0.16%) |
Oct 17, 2007 | 13.55 | 13.56 | 13.02 | 13.27 | 15,570,931 | -0.16(-1.17%) |
Oct 16, 2007 | 13.42 | 13.45 | 13.17 | 13.43 | 21,288,048 | -0.00(-0.02%) |
Oct 15, 2007 | 13.23 | 13.60 | 13.20 | 13.43 | 22,857,992 | +0.16(+1.22%) |
Oct 12, 2007 | 12.81 | 13.33 | 12.81 | 13.27 | 25,938,904 | +0.45(+3.51%) |
Oct 11, 2007 | 13.02 | 13.05 | 12.78 | 12.82 | 28,045,288 | -0.18(-1.37%) |
Oct 10, 2007 | 12.91 | 13.10 | 12.87 | 12.99 | 21,357,072 | +0.02(+0.15%) |
Oct 09, 2007 | 12.60 | 13.06 | 12.60 | 12.98 | 27,873,918 | +0.37(+2.93%) |
Oct 08, 2007 | 12.64 | 12.70 | 12.53 | 12.61 | 9,486,795 | -0.07(-0.56%) |
Oct 05, 2007 | 12.47 | 12.71 | 12.39 | 12.68 | 18,690,830 | +0.21(+1.67%) |
Oct 04, 2007 | 12.47 | 12.49 | 12.31 | 12.47 | 12,569,088 | +0.03(+0.24%) |
Oct 03, 2007 | 12.35 | 12.60 | 12.35 | 12.44 | 15,155,833 | +0.01(+0.10%) |
Oct 02, 2007 | 12.46 | 12.58 | 12.38 | 12.43 | 11,499,925 | -0.05(-0.39%) |