Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.16 | 13.22 | 12.96 | 13.08 | 3,156,079 | -0.08(-0.57%) |
Dec 28, 2007 | 13.15 | 13.18 | 13.10 | 13.16 | 2,603,990 | +0.00(+0.03%) |
Dec 27, 2007 | 13.14 | 13.24 | 13.11 | 13.15 | 2,157,186 | -0.07(-0.55%) |
Dec 26, 2007 | 13.12 | 13.29 | 13.03 | 13.23 | 2,737,135 | +0.11(+0.83%) |
Dec 24, 2007 | 13.17 | 13.17 | 13.02 | 13.12 | 715,407 | +0.11(+0.86%) |
Dec 21, 2007 | 13.04 | 13.06 | 12.95 | 13.01 | 2,344,411 | +0.24(+1.89%) |
Dec 20, 2007 | 12.88 | 12.89 | 12.68 | 12.77 | 2,968,876 | +0.06(+0.47%) |
Dec 19, 2007 | 12.87 | 12.92 | 12.60 | 12.71 | 4,912,500 | -0.25(-1.94%) |
Dec 18, 2007 | 12.99 | 13.03 | 12.76 | 12.96 | 3,050,845 | +0.13(+1.01%) |
Dec 17, 2007 | 13.00 | 13.08 | 12.82 | 12.83 | 3,973,826 | -0.15(-1.13%) |
Dec 14, 2007 | 13.11 | 13.17 | 12.96 | 12.97 | 4,357,860 | -0.41(-3.08%) |
Dec 13, 2007 | 13.39 | 13.44 | 13.28 | 13.38 | 4,598,530 | -0.24(-1.78%) |
Dec 12, 2007 | 13.66 | 13.74 | 13.51 | 13.63 | 3,192,367 | +0.17(+1.29%) |
Dec 11, 2007 | 13.73 | 13.81 | 13.42 | 13.45 | 2,492,102 | -0.23(-1.69%) |
Dec 10, 2007 | 13.63 | 13.70 | 13.61 | 13.69 | 3,362,958 | +0.23(+1.69%) |
Dec 07, 2007 | 13.50 | 13.51 | 13.40 | 13.46 | 2,231,427 | -0.02(-0.14%) |
Dec 06, 2007 | 13.49 | 13.55 | 13.34 | 13.48 | 6,061,023 | -0.11(-0.80%) |
Dec 05, 2007 | 13.68 | 13.69 | 13.56 | 13.58 | 3,506,435 | -0.24(-1.73%) |
Dec 04, 2007 | 13.67 | 13.88 | 13.65 | 13.82 | 5,394,458 | +0.30(+2.20%) |
Dec 03, 2007 | 13.48 | 13.59 | 13.45 | 13.53 | 5,942,743 | +0.03(+0.22%) |
Nov 30, 2007 | 13.60 | 13.63 | 13.41 | 13.50 | 2,959,090 | -0.06(-0.44%) |
Nov 29, 2007 | 13.46 | 13.65 | 13.42 | 13.56 | 4,683,295 | -0.13(-0.95%) |
Nov 28, 2007 | 13.40 | 13.69 | 13.34 | 13.69 | 2,995,580 | +0.44(+3.35%) |
Nov 27, 2007 | 13.11 | 13.31 | 13.08 | 13.24 | 3,689,975 | +0.23(+1.74%) |
Nov 26, 2007 | 13.35 | 13.36 | 13.00 | 13.02 | 5,382,934 | -0.18(-1.35%) |
Nov 23, 2007 | 13.12 | 13.23 | 13.05 | 13.19 | 1,303,636 | -0.16(-1.18%) |
Nov 21, 2007 | 13.41 | 13.49 | 13.31 | 13.35 | 8,854,983 | -0.21(-1.58%) |
Nov 20, 2007 | 13.59 | 13.66 | 13.41 | 13.57 | 10,990,277 | +0.13(+1.00%) |
Nov 19, 2007 | 13.59 | 13.62 | 13.40 | 13.43 | 6,862,904 | -0.14(-1.04%) |
Nov 16, 2007 | 13.53 | 13.61 | 13.44 | 13.57 | 16,366,051 | +0.36(+2.73%) |
Nov 15, 2007 | 13.29 | 13.40 | 13.15 | 13.21 | 3,014,989 | -0.17(-1.27%) |
Nov 14, 2007 | 13.52 | 13.58 | 13.35 | 13.38 | 2,582,134 | -0.15(-1.11%) |
Nov 13, 2007 | 13.28 | 13.57 | 13.27 | 13.53 | 3,197,738 | +0.67(+5.19%) |
Nov 12, 2007 | 13.09 | 13.14 | 12.84 | 12.87 | 2,222,827 | -0.19(-1.45%) |
Nov 09, 2007 | 13.14 | 13.19 | 12.92 | 13.06 | 3,885,546 | -0.33(-2.46%) |
Nov 08, 2007 | 13.23 | 13.42 | 13.16 | 13.38 | 3,588,598 | +0.04(+0.30%) |
Nov 07, 2007 | 13.33 | 13.56 | 13.31 | 13.34 | 5,156,444 | -0.40(-2.92%) |
Nov 06, 2007 | 13.74 | 13.75 | 13.60 | 13.75 | 1,701,350 | +0.19(+1.40%) |
Nov 05, 2007 | 13.48 | 13.58 | 13.45 | 13.56 | 3,316,361 | -0.05(-0.38%) |
Nov 02, 2007 | 13.49 | 13.63 | 13.36 | 13.61 | 4,380,014 | +0.51(+3.86%) |
Nov 01, 2007 | 13.15 | 13.25 | 13.09 | 13.10 | 1,596,258 | -0.23(-1.73%) |
Oct 31, 2007 | 13.21 | 13.36 | 13.14 | 13.33 | 1,515,699 | +0.13(+0.97%) |
Oct 30, 2007 | 13.06 | 13.28 | 13.05 | 13.20 | 1,603,717 | -0.14(-1.03%) |
Oct 29, 2007 | 13.27 | 13.36 | 13.23 | 13.34 | 1,741,712 | +0.08(+0.64%) |
Oct 26, 2007 | 13.18 | 13.27 | 13.10 | 13.26 | 1,990,101 | +0.39(+3.00%) |
Oct 25, 2007 | 12.76 | 12.88 | 12.76 | 12.87 | 5,665,972 | +0.04(+0.32%) |
Oct 24, 2007 | 12.72 | 12.87 | 12.60 | 12.83 | 5,479,493 | -0.11(-0.83%) |
Oct 23, 2007 | 12.92 | 12.94 | 12.78 | 12.94 | 3,125,384 | +0.05(+0.41%) |
Oct 22, 2007 | 12.68 | 12.89 | 12.67 | 12.88 | 2,698,721 | +0.08(+0.63%) |
Oct 19, 2007 | 13.01 | 13.04 | 12.79 | 12.80 | 3,634,844 | -0.22(-1.70%) |
Oct 18, 2007 | 12.92 | 13.05 | 12.90 | 13.02 | 2,401,101 | +0.22(+1.72%) |
Oct 17, 2007 | 12.83 | 12.85 | 12.71 | 12.80 | 4,480,712 | +0.19(+1.52%) |
Oct 16, 2007 | 12.69 | 12.71 | 12.52 | 12.61 | 7,815,699 | +0.31(+2.52%) |
Oct 15, 2007 | 12.23 | 12.39 | 12.22 | 12.30 | 20,614,112 | +0.03(+0.28%) |
Oct 12, 2007 | 12.33 | 12.36 | 12.16 | 12.27 | 7,888,053 | +0.47(+4.00%) |
Oct 11, 2007 | 11.67 | 12.00 | 11.67 | 11.80 | 8,695,133 | +0.82(+7.50%) |
Oct 10, 2007 | 10.99 | 11.01 | 10.92 | 10.97 | 1,180,037 | +0.03(+0.26%) |
Oct 09, 2007 | 10.85 | 10.95 | 10.80 | 10.94 | 1,102,462 | +0.07(+0.60%) |
Oct 08, 2007 | 10.91 | 10.94 | 10.84 | 10.88 | 1,126,332 | -0.18(-1.62%) |
Oct 05, 2007 | 10.92 | 11.09 | 10.92 | 11.06 | 6,787,082 | +0.31(+2.86%) |
Oct 04, 2007 | 10.73 | 10.78 | 10.69 | 10.75 | 1,996,069 | -0.10(-0.91%) |
Oct 03, 2007 | 10.88 | 10.92 | 10.84 | 10.85 | 1,529,872 | -0.23(-2.05%) |
Oct 02, 2007 | 11.05 | 11.09 | 11.00 | 11.08 | 1,867,771 | -0.12(-1.10%) |