Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.49 | 12.70 | 12.31 | 12.56 | 5,305,430 | +0.13(+1.07%) |
Dec 28, 2007 | 12.41 | 12.53 | 12.22 | 12.43 | 4,482,595 | +0.05(+0.44%) |
Dec 27, 2007 | 12.50 | 12.58 | 12.34 | 12.38 | 3,100,459 | -0.22(-1.78%) |
Dec 26, 2007 | 12.68 | 12.68 | 12.32 | 12.60 | 3,712,154 | -0.01(-0.10%) |
Dec 24, 2007 | 12.70 | 12.93 | 12.55 | 12.61 | 2,769,062 | -0.20(-1.56%) |
Dec 21, 2007 | 12.94 | 13.02 | 12.73 | 12.81 | 5,567,904 | +0.02(+0.14%) |
Dec 20, 2007 | 12.90 | 12.94 | 12.59 | 12.79 | 5,190,646 | -0.04(-0.28%) |
Dec 19, 2007 | 12.84 | 13.00 | 12.61 | 12.83 | 4,436,401 | -0.05(-0.38%) |
Dec 18, 2007 | 12.94 | 13.08 | 12.45 | 12.88 | 7,926,307 | +0.09(+0.71%) |
Dec 17, 2007 | 12.58 | 13.00 | 12.45 | 12.79 | 8,843,949 | +0.53(+4.29%) |
Dec 14, 2007 | 12.58 | 12.66 | 12.20 | 12.26 | 8,510,484 | -0.48(-3.75%) |
Dec 13, 2007 | 13.07 | 13.08 | 12.63 | 12.74 | 6,204,610 | -0.36(-2.77%) |
Dec 12, 2007 | 13.63 | 13.82 | 12.90 | 13.10 | 5,566,595 | -0.25(-1.86%) |
Dec 11, 2007 | 13.83 | 13.91 | 13.29 | 13.35 | 5,738,491 | -0.48(-3.46%) |
Dec 10, 2007 | 13.50 | 13.83 | 13.34 | 13.83 | 3,858,356 | +0.39(+2.93%) |
Dec 07, 2007 | 13.56 | 13.63 | 13.33 | 13.43 | 3,450,371 | -0.07(-0.54%) |
Dec 06, 2007 | 13.33 | 13.54 | 13.05 | 13.51 | 5,511,025 | +0.13(+1.00%) |
Dec 05, 2007 | 13.82 | 13.97 | 13.30 | 13.37 | 7,777,852 | -0.30(-2.21%) |
Dec 04, 2007 | 13.78 | 13.83 | 13.42 | 13.68 | 4,068,579 | -0.20(-1.44%) |
Dec 03, 2007 | 13.85 | 14.14 | 13.78 | 13.88 | 4,259,334 | +0.03(+0.22%) |
Nov 30, 2007 | 13.56 | 14.03 | 13.46 | 13.85 | 6,934,339 | +0.61(+4.62%) |
Nov 29, 2007 | 13.27 | 13.32 | 13.02 | 13.23 | 6,020,343 | -0.11(-0.82%) |
Nov 28, 2007 | 12.53 | 13.52 | 12.53 | 13.34 | 6,873,028 | +0.51(+3.96%) |
Nov 27, 2007 | 13.01 | 13.13 | 12.22 | 12.84 | 15,155,793 | -0.09(-0.70%) |
Nov 26, 2007 | 13.56 | 13.56 | 12.77 | 12.93 | 6,961,045 | -0.41(-3.08%) |
Nov 23, 2007 | 12.92 | 13.34 | 12.89 | 13.34 | 2,279,476 | +0.48(+3.72%) |
Nov 21, 2007 | 12.90 | 13.08 | 12.44 | 12.86 | 5,848,565 | -0.16(-1.21%) |
Nov 20, 2007 | 13.03 | 13.42 | 12.75 | 13.02 | 8,777,714 | +0.01(+0.05%) |
Nov 19, 2007 | 13.28 | 13.39 | 12.95 | 13.01 | 5,485,192 | -0.39(-2.89%) |
Nov 16, 2007 | 13.66 | 13.66 | 13.11 | 13.40 | 5,232,927 | -0.19(-1.38%) |
Nov 15, 2007 | 13.82 | 14.06 | 13.40 | 13.59 | 6,885,531 | -0.20(-1.45%) |
Nov 14, 2007 | 14.23 | 14.48 | 13.74 | 13.78 | 8,339,987 | -0.24(-1.68%) |
Nov 13, 2007 | 13.49 | 14.06 | 13.47 | 14.02 | 7,322,680 | +0.71(+5.36%) |
Nov 12, 2007 | 13.03 | 13.63 | 13.03 | 13.31 | 6,933,595 | +0.24(+1.85%) |
Nov 09, 2007 | 13.27 | 13.27 | 12.87 | 13.07 | 9,260,388 | -0.41(-3.05%) |
Nov 08, 2007 | 13.61 | 13.61 | 12.74 | 13.48 | 10,752,756 | +0.25(+1.87%) |
Nov 07, 2007 | 13.63 | 13.63 | 13.07 | 13.23 | 9,113,287 | -0.42(-3.10%) |
Nov 06, 2007 | 13.95 | 13.95 | 13.11 | 13.65 | 7,661,611 | +0.39(+2.92%) |
Nov 05, 2007 | 13.51 | 13.66 | 13.13 | 13.26 | 5,824,520 | -0.38(-2.75%) |
Nov 02, 2007 | 13.78 | 13.89 | 13.25 | 13.64 | 8,304,619 | -0.03(-0.22%) |
Nov 01, 2007 | 14.24 | 14.46 | 13.64 | 13.67 | 7,574,346 | -0.71(-4.96%) |
Oct 31, 2007 | 14.65 | 14.78 | 14.29 | 14.38 | 6,673,685 | -0.18(-1.20%) |
Oct 30, 2007 | 14.61 | 14.91 | 14.31 | 14.56 | 9,792,382 | +0.07(+0.46%) |
Oct 29, 2007 | 14.21 | 14.53 | 14.18 | 14.49 | 6,251,445 | +0.57(+4.08%) |
Oct 26, 2007 | 13.66 | 14.00 | 13.60 | 13.92 | 5,678,427 | +0.31(+2.31%) |
Oct 25, 2007 | 13.51 | 13.84 | 13.36 | 13.61 | 7,202,726 | +0.11(+0.85%) |
Oct 24, 2007 | 13.45 | 13.63 | 13.19 | 13.49 | 7,263,070 | -0.03(-0.22%) |
Oct 23, 2007 | 13.89 | 14.00 | 13.37 | 13.52 | 6,418,588 | -0.34(-2.49%) |
Oct 22, 2007 | 13.58 | 14.46 | 13.31 | 13.87 | 7,920,734 | +0.15(+1.10%) |
Oct 19, 2007 | 14.07 | 14.14 | 13.68 | 13.72 | 6,765,276 | -0.38(-2.66%) |
Oct 18, 2007 | 14.18 | 14.28 | 13.93 | 14.09 | 4,759,219 | -0.24(-1.65%) |
Oct 17, 2007 | 14.34 | 14.55 | 14.04 | 14.33 | 4,206,991 | +0.04(+0.30%) |
Oct 16, 2007 | 14.44 | 14.52 | 14.23 | 14.29 | 4,423,608 | -0.26(-1.79%) |
Oct 15, 2007 | 14.64 | 14.72 | 14.40 | 14.55 | 5,210,226 | -0.23(-1.56%) |
Oct 12, 2007 | 15.02 | 15.08 | 14.61 | 14.78 | 7,494,360 | -0.31(-2.08%) |
Oct 11, 2007 | 15.18 | 15.50 | 14.83 | 15.09 | 12,724,756 | +0.22(+1.51%) |
Oct 10, 2007 | 14.87 | 15.09 | 14.50 | 14.87 | 10,862,698 | -0.19(-1.28%) |
Oct 09, 2007 | 14.85 | 15.06 | 14.59 | 15.06 | 6,266,985 | +0.21(+1.43%) |
Oct 08, 2007 | 15.27 | 15.30 | 14.81 | 14.85 | 6,718,758 | -0.53(-3.46%) |
Oct 05, 2007 | 15.01 | 15.51 | 14.94 | 15.38 | 8,938,642 | +0.60(+4.05%) |
Oct 04, 2007 | 15.23 | 15.25 | 14.78 | 14.78 | 6,794,378 | -0.33(-2.20%) |
Oct 03, 2007 | 15.48 | 15.48 | 14.98 | 15.12 | 8,877,968 | -0.34(-2.19%) |
Oct 02, 2007 | 15.65 | 15.71 | 15.30 | 15.45 | 8,965,921 | -0.19(-1.20%) |