Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.04 | 13.04 | 12.85 | 12.90 | 2,517,636 | -0.15(-1.16%) |
Dec 28, 2007 | 13.24 | 13.24 | 12.93 | 13.05 | 2,257,311 | -0.04(-0.29%) |
Dec 27, 2007 | 13.32 | 13.37 | 13.05 | 13.09 | 1,522,078 | -0.35(-2.61%) |
Dec 26, 2007 | 13.48 | 13.48 | 13.20 | 13.44 | 1,998,842 | +0.00(+0.01%) |
Dec 24, 2007 | 13.28 | 13.64 | 13.28 | 13.44 | 1,101,813 | +0.28(+2.09%) |
Dec 21, 2007 | 13.06 | 13.29 | 13.04 | 13.16 | 3,332,883 | +0.31(+2.39%) |
Dec 20, 2007 | 12.90 | 12.90 | 12.66 | 12.85 | 3,971,766 | -0.50(-3.75%) |
Dec 19, 2007 | 13.44 | 13.55 | 13.24 | 13.36 | 4,228,083 | -0.10(-0.72%) |
Dec 18, 2007 | 13.50 | 13.51 | 13.14 | 13.45 | 6,118,029 | +0.12(+0.90%) |
Dec 17, 2007 | 13.68 | 13.68 | 13.28 | 13.33 | 4,864,695 | -0.33(-2.45%) |
Dec 14, 2007 | 13.79 | 13.99 | 13.63 | 13.67 | 7,173,315 | -0.35(-2.46%) |
Dec 13, 2007 | 13.82 | 14.04 | 13.68 | 14.01 | 6,770,443 | +0.08(+0.54%) |
Dec 12, 2007 | 14.16 | 14.39 | 13.61 | 13.94 | 5,070,238 | +0.09(+0.63%) |
Dec 11, 2007 | 14.47 | 14.58 | 13.81 | 13.85 | 7,128,002 | -0.62(-4.31%) |
Dec 10, 2007 | 14.42 | 14.52 | 14.31 | 14.47 | 2,731,401 | +0.21(+1.50%) |
Dec 07, 2007 | 14.51 | 14.51 | 14.21 | 14.26 | 3,356,648 | +0.01(+0.08%) |
Dec 06, 2007 | 13.93 | 14.27 | 13.86 | 14.25 | 4,354,954 | +0.34(+2.44%) |
Dec 05, 2007 | 13.93 | 13.93 | 13.69 | 13.91 | 3,989,628 | +0.42(+3.12%) |
Dec 04, 2007 | 13.56 | 13.62 | 13.37 | 13.49 | 2,498,427 | -0.28(-2.05%) |
Dec 03, 2007 | 13.72 | 13.81 | 13.58 | 13.77 | 2,911,072 | +0.05(+0.36%) |
Nov 30, 2007 | 13.98 | 14.05 | 13.55 | 13.72 | 5,357,452 | +0.08(+0.62%) |
Nov 29, 2007 | 13.49 | 13.69 | 13.43 | 13.63 | 5,037,948 | +0.21(+1.58%) |
Nov 28, 2007 | 13.12 | 13.64 | 13.11 | 13.42 | 6,328,776 | +0.51(+3.93%) |
Nov 27, 2007 | 12.71 | 12.98 | 12.56 | 12.91 | 5,527,773 | +0.43(+3.46%) |
Nov 26, 2007 | 13.02 | 13.08 | 12.47 | 12.48 | 5,673,952 | -0.43(-3.30%) |
Nov 23, 2007 | 12.59 | 12.94 | 12.59 | 12.91 | 1,384,384 | +0.32(+2.56%) |
Nov 21, 2007 | 12.78 | 12.95 | 12.58 | 12.59 | 6,109,517 | -0.49(-3.77%) |
Nov 20, 2007 | 13.18 | 13.23 | 12.70 | 13.08 | 5,791,538 | +0.13(+1.02%) |
Nov 19, 2007 | 13.39 | 13.39 | 12.89 | 12.95 | 5,755,160 | -0.40(-2.96%) |
Nov 16, 2007 | 13.42 | 13.44 | 13.11 | 13.34 | 4,272,742 | +0.13(+0.96%) |
Nov 15, 2007 | 13.33 | 13.55 | 13.13 | 13.22 | 4,807,173 | -0.28(-2.05%) |
Nov 14, 2007 | 13.77 | 13.77 | 13.42 | 13.49 | 3,978,204 | -0.16(-1.14%) |
Nov 13, 2007 | 13.48 | 13.65 | 13.17 | 13.65 | 4,412,198 | +0.68(+5.27%) |
Nov 12, 2007 | 13.06 | 13.31 | 12.96 | 12.97 | 4,470,803 | -0.11(-0.82%) |
Nov 09, 2007 | 13.48 | 13.48 | 13.03 | 13.07 | 6,451,196 | -0.57(-4.19%) |
Nov 08, 2007 | 13.59 | 13.72 | 13.16 | 13.65 | 6,110,316 | -0.03(-0.22%) |
Nov 07, 2007 | 14.09 | 14.18 | 13.60 | 13.68 | 5,043,329 | -0.68(-4.77%) |
Nov 06, 2007 | 14.22 | 14.36 | 14.05 | 14.36 | 2,271,865 | +0.26(+1.83%) |
Nov 05, 2007 | 13.98 | 14.27 | 13.91 | 14.10 | 2,658,519 | -0.13(-0.93%) |
Nov 02, 2007 | 14.30 | 14.30 | 13.92 | 14.24 | 5,020,310 | +0.05(+0.37%) |
Nov 01, 2007 | 14.68 | 14.69 | 14.12 | 14.18 | 5,591,456 | -0.76(-5.12%) |
Oct 31, 2007 | 14.78 | 15.01 | 14.58 | 14.95 | 4,393,471 | +0.29(+1.97%) |
Oct 30, 2007 | 14.75 | 14.78 | 14.63 | 14.66 | 1,622,945 | -0.17(-1.12%) |
Oct 29, 2007 | 14.75 | 14.88 | 14.74 | 14.82 | 1,351,051 | +0.13(+0.91%) |
Oct 26, 2007 | 14.61 | 14.69 | 14.46 | 14.69 | 2,349,481 | +0.21(+1.47%) |
Oct 25, 2007 | 14.44 | 14.54 | 14.15 | 14.48 | 2,666,113 | +0.06(+0.43%) |
Oct 24, 2007 | 14.32 | 14.44 | 13.99 | 14.42 | 4,025,881 | -0.01(-0.06%) |
Oct 23, 2007 | 14.33 | 14.42 | 14.14 | 14.42 | 3,939,568 | +0.23(+1.60%) |
Oct 22, 2007 | 13.91 | 14.24 | 13.87 | 14.20 | 3,266,690 | +0.11(+0.81%) |
Oct 19, 2007 | 14.68 | 14.70 | 14.08 | 14.08 | 4,464,154 | -0.82(-5.48%) |
Oct 18, 2007 | 14.83 | 14.95 | 14.75 | 14.90 | 1,050,597 | -0.02(-0.15%) |
Oct 17, 2007 | 15.14 | 15.14 | 14.65 | 14.92 | 3,227,731 | -0.04(-0.24%) |
Oct 16, 2007 | 15.04 | 15.05 | 14.87 | 14.96 | 2,155,276 | -0.16(-1.08%) |
Oct 15, 2007 | 15.37 | 15.37 | 14.94 | 15.12 | 2,655,878 | -0.27(-1.75%) |
Oct 12, 2007 | 15.21 | 15.39 | 15.17 | 15.39 | 1,968,526 | +0.19(+1.24%) |
Oct 11, 2007 | 15.47 | 15.57 | 15.03 | 15.20 | 3,484,965 | -0.02(-0.16%) |
Oct 10, 2007 | 15.46 | 15.49 | 15.17 | 15.23 | 2,239,865 | -0.29(-1.86%) |
Oct 09, 2007 | 15.32 | 15.52 | 15.23 | 15.52 | 1,069,086 | +0.27(+1.74%) |
Oct 08, 2007 | 15.26 | 15.29 | 15.19 | 15.25 | 799,008 | -0.04(-0.29%) |
Oct 05, 2007 | 15.27 | 15.45 | 15.20 | 15.30 | 2,385,800 | +0.22(+1.45%) |
Oct 04, 2007 | 15.16 | 15.16 | 15.05 | 15.08 | 659,677 | -0.03(-0.17%) |
Oct 03, 2007 | 15.18 | 15.23 | 15.05 | 15.10 | 1,173,420 | -0.15(-0.99%) |
Oct 02, 2007 | 15.37 | 15.39 | 15.19 | 15.26 | 1,576,886 | -0.07(-0.47%) |