Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.25 | 13.47 | 13.09 | 13.35 | 2,941,126 | +0.10(+0.78%) |
Dec 28, 2007 | 13.88 | 14.05 | 13.22 | 13.25 | 3,519,872 | -0.70(-5.00%) |
Dec 27, 2007 | 14.28 | 14.36 | 13.88 | 13.94 | 1,503,887 | -0.33(-2.32%) |
Dec 26, 2007 | 14.30 | 14.42 | 14.20 | 14.27 | 1,104,377 | -0.17(-1.16%) |
Dec 24, 2007 | 14.21 | 14.45 | 14.10 | 14.44 | 798,396 | +0.36(+2.56%) |
Dec 21, 2007 | 13.73 | 14.09 | 13.73 | 14.08 | 2,858,009 | +0.36(+2.59%) |
Dec 20, 2007 | 13.66 | 13.73 | 13.35 | 13.72 | 1,338,795 | +0.14(+1.06%) |
Dec 19, 2007 | 13.41 | 13.62 | 13.36 | 13.58 | 1,259,124 | +0.12(+0.92%) |
Dec 18, 2007 | 13.34 | 13.51 | 13.00 | 13.46 | 2,132,775 | +0.21(+1.57%) |
Dec 17, 2007 | 13.50 | 13.62 | 13.25 | 13.25 | 2,315,086 | -0.29(-2.12%) |
Dec 14, 2007 | 13.94 | 14.07 | 13.49 | 13.54 | 1,903,375 | -0.27(-1.93%) |
Dec 13, 2007 | 13.74 | 13.83 | 13.54 | 13.80 | 2,893,633 | +0.02(+0.14%) |
Dec 12, 2007 | 14.09 | 14.29 | 13.64 | 13.78 | 3,335,007 | +0.10(+0.76%) |
Dec 11, 2007 | 14.57 | 14.67 | 13.68 | 13.68 | 3,757,704 | -0.85(-5.85%) |
Dec 10, 2007 | 14.20 | 14.53 | 14.11 | 14.53 | 1,215,179 | +0.36(+2.51%) |
Dec 07, 2007 | 14.45 | 14.54 | 14.09 | 14.17 | 2,004,157 | -0.36(-2.48%) |
Dec 06, 2007 | 14.00 | 14.56 | 13.95 | 14.54 | 1,699,524 | +0.54(+3.88%) |
Dec 05, 2007 | 13.77 | 13.99 | 13.68 | 13.99 | 1,974,932 | +0.36(+2.65%) |
Dec 04, 2007 | 13.86 | 13.88 | 13.45 | 13.63 | 1,622,093 | -0.33(-2.34%) |
Dec 03, 2007 | 14.08 | 14.18 | 13.80 | 13.96 | 1,346,034 | -0.12(-0.88%) |
Nov 30, 2007 | 14.24 | 14.53 | 14.06 | 14.08 | 2,380,813 | -0.04(-0.32%) |
Nov 29, 2007 | 14.32 | 14.32 | 13.98 | 14.12 | 1,785,638 | -0.23(-1.62%) |
Nov 28, 2007 | 14.01 | 14.36 | 13.92 | 14.36 | 3,309,105 | +0.43(+3.09%) |
Nov 27, 2007 | 13.68 | 13.94 | 13.63 | 13.93 | 2,641,626 | +0.28(+2.06%) |
Nov 26, 2007 | 14.45 | 14.48 | 13.61 | 13.65 | 2,284,714 | -0.78(-5.38%) |
Nov 23, 2007 | 14.17 | 14.52 | 14.14 | 14.42 | 647,149 | +0.31(+2.21%) |
Nov 21, 2007 | 13.84 | 14.13 | 13.60 | 14.11 | 3,180,159 | +0.20(+1.46%) |
Nov 20, 2007 | 14.20 | 14.54 | 13.64 | 13.91 | 3,053,926 | -0.28(-1.98%) |
Nov 19, 2007 | 14.58 | 14.58 | 14.19 | 14.19 | 2,777,981 | -0.47(-3.20%) |
Nov 16, 2007 | 14.66 | 14.83 | 14.37 | 14.66 | 2,730,074 | +0.01(+0.10%) |
Nov 15, 2007 | 14.49 | 14.84 | 14.38 | 14.64 | 3,401,935 | -0.01(-0.07%) |
Nov 14, 2007 | 14.88 | 15.05 | 14.62 | 14.65 | 4,257,078 | -0.39(-2.59%) |
Nov 13, 2007 | 14.41 | 15.17 | 14.36 | 15.04 | 25,673,230 | +0.80(+5.62%) |
Nov 12, 2007 | 14.08 | 14.56 | 13.91 | 14.24 | 3,317,225 | -0.11(-0.76%) |
Nov 09, 2007 | 13.73 | 14.38 | 13.73 | 14.35 | 4,525,426 | +0.89(+6.61%) |
Nov 08, 2007 | 13.40 | 13.51 | 13.10 | 13.46 | 2,090,264 | +0.16(+1.19%) |
Nov 07, 2007 | 13.68 | 13.71 | 13.28 | 13.30 | 1,483,039 | -0.48(-3.48%) |
Nov 06, 2007 | 13.68 | 13.80 | 13.42 | 13.78 | 1,008,596 | +0.21(+1.53%) |
Nov 05, 2007 | 13.71 | 13.92 | 13.47 | 13.58 | 1,545,785 | -0.30(-2.14%) |
Nov 02, 2007 | 14.24 | 14.28 | 13.71 | 13.87 | 1,598,209 | -0.23(-1.61%) |
Nov 01, 2007 | 14.31 | 14.36 | 13.94 | 14.10 | 1,957,887 | -0.49(-3.38%) |
Oct 31, 2007 | 14.50 | 14.65 | 14.25 | 14.59 | 1,851,218 | +0.21(+1.48%) |
Oct 30, 2007 | 14.12 | 14.52 | 14.10 | 14.38 | 1,119,515 | +0.18(+1.25%) |
Oct 29, 2007 | 14.60 | 14.71 | 14.14 | 14.20 | 1,015,883 | -0.34(-2.34%) |
Oct 26, 2007 | 14.37 | 14.56 | 14.12 | 14.54 | 1,016,085 | +0.35(+2.47%) |
Oct 25, 2007 | 14.20 | 14.39 | 13.88 | 14.19 | 1,639,298 | +0.04(+0.28%) |
Oct 24, 2007 | 14.01 | 14.19 | 13.67 | 14.15 | 1,456,929 | +0.01(+0.07%) |
Oct 23, 2007 | 14.05 | 14.17 | 13.82 | 14.14 | 1,149,356 | +0.24(+1.70%) |
Oct 22, 2007 | 13.44 | 13.95 | 13.36 | 13.91 | 1,228,815 | +0.34(+2.51%) |
Oct 19, 2007 | 13.93 | 13.96 | 13.57 | 13.57 | 1,857,493 | -0.39(-2.80%) |
Oct 18, 2007 | 13.83 | 14.07 | 13.65 | 13.96 | 933,503 | +0.10(+0.71%) |
Oct 17, 2007 | 13.97 | 14.05 | 13.45 | 13.86 | 1,022,562 | +0.06(+0.43%) |
Oct 16, 2007 | 13.94 | 14.01 | 13.74 | 13.80 | 1,039,159 | -0.20(-1.45%) |
Oct 15, 2007 | 14.38 | 14.38 | 13.90 | 14.00 | 1,392,158 | -0.31(-2.17%) |
Oct 12, 2007 | 14.40 | 14.53 | 14.30 | 14.31 | 644,263 | -0.02(-0.14%) |
Oct 11, 2007 | 14.66 | 14.71 | 14.27 | 14.33 | 1,607,520 | -0.30(-2.03%) |
Oct 10, 2007 | 14.71 | 14.71 | 14.46 | 14.63 | 959,816 | -0.08(-0.57%) |
Oct 09, 2007 | 14.72 | 14.81 | 14.48 | 14.71 | 907,190 | +0.00(+0.03%) |
Oct 08, 2007 | 14.82 | 14.82 | 14.61 | 14.71 | 808,213 | -0.16(-1.10%) |
Oct 05, 2007 | 14.43 | 14.89 | 14.43 | 14.87 | 1,457,738 | +0.38(+2.63%) |
Oct 04, 2007 | 14.45 | 14.53 | 14.30 | 14.49 | 793,437 | +0.06(+0.41%) |
Oct 03, 2007 | 14.43 | 14.44 | 14.25 | 14.43 | 1,050,090 | +0.04(+0.31%) |
Oct 02, 2007 | 14.21 | 14.44 | 14.21 | 14.39 | 1,018,109 | +0.17(+1.18%) |