Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.10 | 12.18 | 12.05 | 12.06 | 5,297,655 | -0.06(-0.50%) |
Dec 28, 2007 | 12.13 | 12.19 | 11.91 | 12.12 | 3,360,124 | +0.10(+0.83%) |
Dec 27, 2007 | 12.16 | 12.17 | 12.01 | 12.02 | 3,197,951 | -0.13(-1.07%) |
Dec 26, 2007 | 12.07 | 12.18 | 12.06 | 12.15 | 3,509,481 | +0.03(+0.25%) |
Dec 24, 2007 | 12.17 | 12.21 | 12.07 | 12.12 | 2,068,226 | -0.04(-0.33%) |
Dec 21, 2007 | 12.17 | 12.20 | 11.98 | 12.16 | 9,343,017 | +0.01(+0.08%) |
Dec 20, 2007 | 11.95 | 12.20 | 11.73 | 12.15 | 8,200,846 | +0.24(+2.02%) |
Dec 19, 2007 | 11.74 | 12.04 | 11.63 | 11.91 | 7,963,241 | +0.11(+0.93%) |
Dec 18, 2007 | 11.70 | 11.86 | 11.46 | 11.80 | 8,812,214 | +0.27(+2.34%) |
Dec 17, 2007 | 11.68 | 11.98 | 11.51 | 11.53 | 7,855,911 | -0.02(-0.17%) |
Dec 14, 2007 | 11.67 | 11.77 | 11.46 | 11.55 | 5,653,025 | -0.27(-2.28%) |
Dec 13, 2007 | 11.76 | 11.89 | 11.60 | 11.82 | 4,943,127 | -0.02(-0.17%) |
Dec 12, 2007 | 11.96 | 12.00 | 11.69 | 11.84 | 3,477,392 | +0.04(+0.34%) |
Dec 11, 2007 | 11.92 | 12.14 | 11.79 | 11.80 | 6,175,309 | -0.18(-1.50%) |
Dec 10, 2007 | 12.02 | 12.17 | 11.88 | 11.98 | 4,231,759 | +0.02(+0.17%) |
Dec 07, 2007 | 11.98 | 12.03 | 11.87 | 11.96 | 3,100,495 | +0.03(+0.25%) |
Dec 06, 2007 | 11.93 | 12.03 | 11.75 | 11.93 | 5,806,808 | +0.02(+0.17%) |
Dec 05, 2007 | 12.01 | 12.20 | 11.67 | 11.91 | 8,758,539 | -0.04(-0.33%) |
Dec 04, 2007 | 11.88 | 12.12 | 11.76 | 11.95 | 7,082,680 | -0.06(-0.50%) |
Dec 03, 2007 | 11.91 | 12.16 | 11.91 | 12.01 | 6,734,569 | +0.05(+0.42%) |
Nov 30, 2007 | 12.14 | 12.38 | 11.95 | 11.96 | 10,248,913 | -0.23(-1.89%) |
Nov 29, 2007 | 12.02 | 12.23 | 11.99 | 12.19 | 7,448,668 | +0.13(+1.08%) |
Nov 28, 2007 | 12.13 | 12.32 | 11.97 | 12.06 | 11,399,559 | +0.03(+0.25%) |
Nov 27, 2007 | 12.01 | 12.13 | 11.75 | 12.03 | 5,282,459 | +0.07(+0.59%) |
Nov 26, 2007 | 12.05 | 12.36 | 11.96 | 11.96 | 9,811,924 | -0.09(-0.75%) |
Nov 23, 2007 | 12.06 | 12.14 | 11.98 | 12.05 | 2,527,563 | -0.01(-0.08%) |
Nov 21, 2007 | 11.55 | 12.10 | 11.44 | 12.06 | 9,597,097 | +0.33(+2.81%) |
Nov 20, 2007 | 11.96 | 12.04 | 11.48 | 11.73 | 7,428,427 | -0.19(-1.59%) |
Nov 19, 2007 | 11.98 | 12.06 | 11.83 | 11.92 | 8,027,198 | -0.06(-0.50%) |
Nov 16, 2007 | 12.01 | 12.11 | 11.83 | 11.98 | 8,789,836 | +0.09(+0.76%) |
Nov 15, 2007 | 12.20 | 12.25 | 11.82 | 11.89 | 11,353,407 | -0.37(-3.02%) |
Nov 14, 2007 | 12.19 | 12.46 | 12.13 | 12.26 | 6,970,881 | +0.10(+0.82%) |
Nov 13, 2007 | 12.27 | 12.50 | 12.11 | 12.16 | 10,999,397 | +0.05(+0.41%) |
Nov 12, 2007 | 12.51 | 12.69 | 12.10 | 12.11 | 8,386,166 | -0.36(-2.89%) |
Nov 09, 2007 | 12.57 | 12.73 | 12.43 | 12.47 | 9,812,501 | -0.36(-2.81%) |
Nov 08, 2007 | 13.20 | 13.36 | 12.71 | 12.83 | 8,148,949 | -0.41(-3.10%) |
Nov 07, 2007 | 13.23 | 13.60 | 12.75 | 13.24 | 16,107,713 | -0.04(-0.30%) |
Nov 06, 2007 | 12.27 | 13.32 | 12.02 | 13.28 | 14,656,324 | +1.10(+9.03%) |
Nov 05, 2007 | 12.20 | 12.30 | 12.07 | 12.18 | 5,688,291 | -0.12(-0.98%) |
Nov 02, 2007 | 12.17 | 12.51 | 12.00 | 12.30 | 10,508,429 | +0.25(+2.07%) |
Nov 01, 2007 | 12.25 | 12.40 | 12.00 | 12.05 | 8,385,514 | -0.26(-2.11%) |
Oct 31, 2007 | 12.25 | 12.31 | 12.00 | 12.31 | 7,395,643 | +0.01(+0.08%) |
Oct 30, 2007 | 12.29 | 12.51 | 12.16 | 12.30 | 6,698,086 | -0.02(-0.16%) |
Oct 29, 2007 | 12.10 | 12.40 | 12.10 | 12.32 | 6,897,535 | +0.25(+2.07%) |
Oct 26, 2007 | 11.84 | 12.13 | 11.77 | 12.07 | 7,703,628 | +0.54(+4.68%) |
Oct 25, 2007 | 11.93 | 11.96 | 11.42 | 11.53 | 7,186,203 | -0.29(-2.45%) |
Oct 24, 2007 | 11.82 | 11.93 | 11.60 | 11.82 | 11,992,118 | -0.02(-0.17%) |
Oct 23, 2007 | 11.52 | 11.88 | 11.31 | 11.84 | 17,204,890 | +0.36(+3.14%) |
Oct 22, 2007 | 11.47 | 11.70 | 11.35 | 11.48 | 6,795,000 | -0.02(-0.17%) |
Oct 19, 2007 | 12.15 | 12.20 | 11.47 | 11.50 | 12,025,300 | -0.52(-4.33%) |
Oct 18, 2007 | 11.79 | 12.12 | 11.79 | 12.02 | 9,157,102 | +0.16(+1.35%) |
Oct 17, 2007 | 11.69 | 12.06 | 11.57 | 11.86 | 12,330,322 | +0.24(+2.07%) |
Oct 16, 2007 | 11.46 | 11.65 | 11.36 | 11.62 | 7,051,982 | +0.21(+1.84%) |
Oct 15, 2007 | 11.40 | 11.51 | 11.23 | 11.41 | 6,845,735 | -0.01(-0.09%) |
Oct 12, 2007 | 11.41 | 11.59 | 11.33 | 11.42 | 8,162,852 | +0.07(+0.62%) |
Oct 11, 2007 | 11.80 | 11.81 | 11.32 | 11.35 | 8,508,948 | -0.37(-3.16%) |
Oct 10, 2007 | 11.60 | 11.80 | 11.50 | 11.72 | 6,370,040 | +0.16(+1.38%) |
Oct 09, 2007 | 11.38 | 11.60 | 11.38 | 11.56 | 5,238,604 | +0.13(+1.14%) |
Oct 08, 2007 | 11.43 | 11.60 | 11.38 | 11.43 | 7,189,513 | -0.03(-0.26%) |
Oct 05, 2007 | 11.15 | 11.58 | 11.15 | 11.46 | 10,191,406 | +0.27(+2.41%) |
Oct 04, 2007 | 11.31 | 11.38 | 11.14 | 11.19 | 8,425,779 | -0.08(-0.71%) |
Oct 03, 2007 | 11.35 | 11.39 | 11.21 | 11.27 | 12,668,684 | -0.01(-0.09%) |
Oct 02, 2007 | 11.34 | 11.48 | 11.26 | 11.28 | 9,940,660 | +0.08(+0.72%) |