Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.01 | 12.08 | 11.83 | 11.98 | 11,223,505 | -0.03(-0.21%) |
Dec 28, 2007 | 11.80 | 12.08 | 11.56 | 12.00 | 10,809,612 | +0.23(+1.97%) |
Dec 27, 2007 | 12.03 | 12.10 | 11.74 | 11.77 | 7,545,500 | -0.33(-2.69%) |
Dec 26, 2007 | 12.13 | 12.28 | 11.99 | 12.10 | 6,827,347 | -0.02(-0.14%) |
Dec 24, 2007 | 12.08 | 12.19 | 11.99 | 12.11 | 5,143,471 | -0.09(-0.77%) |
Dec 21, 2007 | 12.45 | 12.46 | 12.12 | 12.21 | 11,918,427 | -0.11(-0.90%) |
Dec 20, 2007 | 12.40 | 12.42 | 12.10 | 12.32 | 15,717,861 | -0.02(-0.14%) |
Dec 19, 2007 | 12.46 | 12.58 | 12.29 | 12.34 | 13,119,020 | -0.15(-1.23%) |
Dec 18, 2007 | 12.26 | 12.57 | 12.26 | 12.49 | 7,394,912 | +0.27(+2.17%) |
Dec 17, 2007 | 12.12 | 12.47 | 12.12 | 12.22 | 9,393,170 | -0.10(-0.83%) |
Dec 14, 2007 | 12.24 | 12.42 | 12.12 | 12.33 | 11,232,874 | -0.11(-0.90%) |
Dec 13, 2007 | 12.57 | 12.83 | 12.20 | 12.44 | 11,443,976 | -0.16(-1.29%) |
Dec 12, 2007 | 12.85 | 12.97 | 12.41 | 12.60 | 13,847,791 | -0.09(-0.74%) |
Dec 11, 2007 | 13.06 | 13.14 | 12.60 | 12.69 | 15,537,318 | -0.36(-2.76%) |
Dec 10, 2007 | 13.30 | 13.66 | 13.03 | 13.05 | 9,120,199 | -0.35(-2.62%) |
Dec 07, 2007 | 13.06 | 13.41 | 13.04 | 13.41 | 7,373,610 | +0.27(+2.02%) |
Dec 06, 2007 | 13.18 | 13.41 | 13.03 | 13.14 | 7,548,610 | -0.05(-0.39%) |
Dec 05, 2007 | 13.09 | 13.35 | 12.95 | 13.19 | 11,078,656 | +0.39(+3.01%) |
Dec 04, 2007 | 12.92 | 13.06 | 12.79 | 12.81 | 9,127,562 | -0.14(-1.06%) |
Dec 03, 2007 | 12.73 | 13.11 | 12.69 | 12.94 | 9,407,395 | +0.15(+1.14%) |
Nov 30, 2007 | 13.04 | 13.15 | 12.72 | 12.80 | 8,932,067 | -0.21(-1.65%) |
Nov 29, 2007 | 12.69 | 13.10 | 12.69 | 13.01 | 13,992,383 | +0.20(+1.54%) |
Nov 28, 2007 | 13.20 | 13.35 | 12.42 | 12.81 | 48,753,648 | -1.45(-10.15%) |
Nov 27, 2007 | 13.77 | 14.29 | 13.72 | 14.26 | 23,132,940 | +0.57(+4.13%) |
Nov 26, 2007 | 14.00 | 14.47 | 13.68 | 13.70 | 10,401,413 | -0.45(-3.21%) |
Nov 23, 2007 | 13.95 | 14.19 | 13.71 | 14.15 | 3,462,910 | +0.24(+1.72%) |
Nov 21, 2007 | 13.71 | 14.35 | 13.39 | 13.91 | 15,626,788 | +0.12(+0.87%) |
Nov 20, 2007 | 14.26 | 14.49 | 13.53 | 13.79 | 16,603,699 | -0.34(-2.42%) |
Nov 19, 2007 | 14.83 | 15.04 | 14.08 | 14.13 | 14,072,217 | -0.87(-5.82%) |
Nov 16, 2007 | 14.87 | 15.08 | 14.78 | 15.01 | 13,381,522 | +0.13(+0.86%) |
Nov 15, 2007 | 14.56 | 15.00 | 14.56 | 14.88 | 9,537,890 | +0.15(+0.99%) |
Nov 14, 2007 | 15.07 | 15.15 | 14.70 | 14.73 | 13,167,456 | -0.35(-2.33%) |
Nov 13, 2007 | 14.79 | 15.12 | 14.66 | 15.08 | 11,358,050 | +0.40(+2.74%) |
Nov 12, 2007 | 14.96 | 15.25 | 14.65 | 14.68 | 12,800,646 | -0.35(-2.34%) |
Nov 09, 2007 | 15.13 | 15.43 | 14.78 | 15.03 | 11,817,782 | -0.22(-1.46%) |
Nov 08, 2007 | 15.52 | 15.70 | 15.00 | 15.26 | 15,718,844 | -0.47(-3.00%) |
Nov 07, 2007 | 15.74 | 15.91 | 15.58 | 15.73 | 12,412,368 | -0.20(-1.24%) |
Nov 06, 2007 | 15.55 | 16.14 | 15.55 | 15.92 | 15,472,689 | +0.29(+1.86%) |
Nov 05, 2007 | 15.48 | 15.80 | 15.28 | 15.63 | 9,133,148 | -0.03(-0.22%) |
Nov 02, 2007 | 15.85 | 15.89 | 15.23 | 15.67 | 10,797,237 | +0.09(+0.60%) |
Nov 01, 2007 | 15.28 | 15.85 | 15.20 | 15.57 | 15,229,515 | +0.13(+0.83%) |
Oct 31, 2007 | 15.43 | 15.59 | 15.00 | 15.44 | 11,560,238 | +0.04(+0.28%) |
Oct 30, 2007 | 15.32 | 15.50 | 15.06 | 15.40 | 9,651,028 | +0.10(+0.67%) |
Oct 29, 2007 | 14.48 | 15.34 | 14.48 | 15.30 | 15,703,045 | +0.87(+5.99%) |
Oct 26, 2007 | 14.52 | 14.56 | 14.04 | 14.43 | 16,113,740 | +0.18(+1.26%) |
Oct 25, 2007 | 14.82 | 14.84 | 13.95 | 14.25 | 24,309,840 | -0.50(-3.37%) |
Oct 24, 2007 | 15.03 | 15.12 | 14.37 | 14.75 | 26,009,938 | -0.69(-4.49%) |
Oct 23, 2007 | 15.20 | 15.44 | 15.07 | 15.44 | 12,444,469 | +0.36(+2.38%) |
Oct 22, 2007 | 14.96 | 15.15 | 14.66 | 15.08 | 10,478,448 | +0.11(+0.74%) |
Oct 19, 2007 | 15.37 | 15.50 | 14.78 | 14.97 | 16,944,986 | -0.37(-2.40%) |
Oct 18, 2007 | 14.94 | 15.43 | 14.81 | 15.34 | 18,436,056 | +0.37(+2.46%) |
Oct 17, 2007 | 14.69 | 14.97 | 14.61 | 14.97 | 22,607,142 | +0.52(+3.62%) |
Oct 16, 2007 | 14.42 | 14.63 | 14.36 | 14.45 | 9,527,325 | -0.07(-0.47%) |
Oct 15, 2007 | 14.34 | 14.88 | 14.34 | 14.52 | 13,011,652 | -0.15(-1.05%) |
Oct 12, 2007 | 14.54 | 14.70 | 14.48 | 14.67 | 10,984,679 | +0.20(+1.36%) |
Oct 11, 2007 | 14.41 | 14.85 | 14.22 | 14.48 | 20,361,824 | +0.11(+0.78%) |
Oct 10, 2007 | 14.10 | 14.37 | 14.09 | 14.37 | 16,174,075 | +0.21(+1.45%) |
Oct 09, 2007 | 14.26 | 14.33 | 14.03 | 14.16 | 11,289,052 | -0.17(-1.20%) |
Oct 08, 2007 | 14.28 | 14.36 | 14.14 | 14.33 | 7,303,398 | -0.04(-0.30%) |
Oct 05, 2007 | 14.37 | 14.46 | 14.21 | 14.37 | 9,530,719 | +0.02(+0.12%) |
Oct 04, 2007 | 14.18 | 14.38 | 14.09 | 14.36 | 7,303,882 | +0.15(+1.09%) |
Oct 03, 2007 | 14.31 | 14.46 | 14.08 | 14.20 | 6,788,011 | -0.23(-1.60%) |
Oct 02, 2007 | 14.00 | 14.55 | 13.91 | 14.43 | 13,284,525 | +0.48(+3.44%) |