Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.82 | 11.94 | 11.72 | 11.79 | 3,532,283 | -0.09(-0.75%) |
Dec 28, 2007 | 11.83 | 11.95 | 11.82 | 11.88 | 3,842,300 | +0.07(+0.59%) |
Dec 27, 2007 | 11.93 | 11.93 | 11.77 | 11.81 | 4,666,997 | -0.12(-1.00%) |
Dec 26, 2007 | 12.00 | 12.06 | 11.88 | 11.93 | 4,198,990 | -0.13(-1.11%) |
Dec 24, 2007 | 11.96 | 12.07 | 11.87 | 12.06 | 2,194,764 | +0.10(+0.83%) |
Dec 21, 2007 | 12.09 | 12.28 | 11.82 | 11.96 | 10,909,661 | +0.03(+0.25%) |
Dec 20, 2007 | 12.29 | 12.33 | 11.68 | 11.93 | 14,436,939 | -0.35(-2.86%) |
Dec 19, 2007 | 12.28 | 12.39 | 12.13 | 12.29 | 5,971,404 | +0.11(+0.90%) |
Dec 18, 2007 | 12.17 | 12.27 | 12.09 | 12.18 | 5,888,675 | +0.04(+0.33%) |
Dec 17, 2007 | 12.44 | 12.44 | 12.14 | 12.14 | 7,155,302 | -0.33(-2.66%) |
Dec 14, 2007 | 12.41 | 12.68 | 12.41 | 12.47 | 5,065,829 | -0.09(-0.75%) |
Dec 13, 2007 | 12.37 | 12.59 | 12.37 | 12.56 | 6,414,645 | +0.11(+0.88%) |
Dec 12, 2007 | 12.76 | 12.76 | 12.29 | 12.45 | 7,689,526 | -0.08(-0.67%) |
Dec 11, 2007 | 12.68 | 12.74 | 12.51 | 12.54 | 6,541,295 | -0.25(-1.98%) |
Dec 10, 2007 | 12.77 | 12.89 | 12.77 | 12.79 | 4,208,000 | -0.05(-0.42%) |
Dec 07, 2007 | 12.90 | 12.99 | 12.76 | 12.85 | 5,981,566 | -0.00(-0.04%) |
Dec 06, 2007 | 12.34 | 12.89 | 12.32 | 12.85 | 14,350,889 | +0.76(+6.31%) |
Dec 05, 2007 | 12.17 | 12.21 | 11.99 | 12.09 | 6,566,735 | +0.01(+0.08%) |
Dec 04, 2007 | 12.15 | 12.26 | 12.06 | 12.08 | 5,738,553 | -0.16(-1.30%) |
Dec 03, 2007 | 12.30 | 12.43 | 12.20 | 12.24 | 5,297,368 | -0.16(-1.32%) |
Nov 30, 2007 | 12.33 | 12.43 | 12.30 | 12.40 | 5,528,264 | +0.10(+0.81%) |
Nov 29, 2007 | 12.25 | 12.33 | 12.18 | 12.30 | 4,495,216 | +0.00(+0.00%) |
Nov 28, 2007 | 11.93 | 12.35 | 11.90 | 12.30 | 6,676,532 | +0.41(+3.42%) |
Nov 27, 2007 | 12.00 | 12.13 | 11.81 | 11.89 | 6,657,976 | -0.04(-0.33%) |
Nov 26, 2007 | 11.78 | 12.07 | 11.75 | 11.93 | 5,518,268 | +0.13(+1.09%) |
Nov 23, 2007 | 11.90 | 11.93 | 11.79 | 11.81 | 2,084,099 | -0.02(-0.21%) |
Nov 21, 2007 | 11.74 | 11.94 | 11.71 | 11.83 | 7,849,939 | -0.01(-0.08%) |
Nov 20, 2007 | 11.56 | 11.89 | 11.56 | 11.84 | 7,455,682 | +0.27(+2.36%) |
Nov 19, 2007 | 11.85 | 11.85 | 11.54 | 11.57 | 6,803,295 | -0.21(-1.81%) |
Nov 16, 2007 | 11.83 | 11.88 | 11.68 | 11.78 | 7,633,087 | +0.03(+0.30%) |
Nov 15, 2007 | 11.55 | 11.80 | 11.55 | 11.75 | 7,786,817 | +0.13(+1.15%) |
Nov 14, 2007 | 11.69 | 11.75 | 11.60 | 11.61 | 6,039,070 | +0.00(+0.00%) |
Nov 13, 2007 | 11.38 | 11.63 | 11.38 | 11.61 | 5,158,265 | +0.31(+2.72%) |
Nov 12, 2007 | 11.43 | 11.54 | 11.30 | 11.30 | 4,694,253 | -0.17(-1.51%) |
Nov 09, 2007 | 11.40 | 11.63 | 11.40 | 11.48 | 4,130,386 | -0.05(-0.43%) |
Nov 08, 2007 | 11.40 | 11.58 | 11.36 | 11.53 | 6,600,829 | +0.12(+1.09%) |
Nov 07, 2007 | 11.40 | 11.55 | 11.36 | 11.40 | 6,671,255 | -0.12(-1.07%) |
Nov 06, 2007 | 11.54 | 11.60 | 11.45 | 11.53 | 8,154,421 | -0.01(-0.09%) |
Nov 05, 2007 | 11.38 | 11.59 | 11.38 | 11.54 | 3,285,041 | +0.03(+0.26%) |
Nov 02, 2007 | 11.57 | 11.60 | 11.31 | 11.51 | 6,294,046 | -0.03(-0.30%) |
Nov 01, 2007 | 11.75 | 11.78 | 11.50 | 11.54 | 6,008,935 | -0.22(-1.85%) |
Oct 31, 2007 | 11.74 | 11.78 | 11.63 | 11.76 | 7,226,864 | +0.06(+0.55%) |
Oct 30, 2007 | 11.72 | 11.82 | 11.65 | 11.70 | 3,252,654 | -0.03(-0.25%) |
Oct 29, 2007 | 11.82 | 11.82 | 11.69 | 11.73 | 6,567,051 | -0.08(-0.67%) |
Oct 26, 2007 | 11.89 | 11.89 | 11.75 | 11.81 | 4,370,501 | -0.02(-0.17%) |
Oct 25, 2007 | 11.89 | 11.90 | 11.79 | 11.82 | 7,354,993 | -0.06(-0.50%) |
Oct 24, 2007 | 11.75 | 11.90 | 11.68 | 11.88 | 7,381,627 | +0.15(+1.27%) |
Oct 23, 2007 | 11.80 | 11.82 | 11.58 | 11.74 | 9,335,036 | -0.07(-0.59%) |
Oct 22, 2007 | 11.91 | 11.93 | 11.75 | 11.81 | 6,161,075 | -0.14(-1.16%) |
Oct 19, 2007 | 12.07 | 12.16 | 11.92 | 11.94 | 5,921,565 | -0.12(-1.03%) |
Oct 18, 2007 | 12.09 | 12.14 | 11.99 | 12.07 | 4,411,866 | -0.08(-0.65%) |
Oct 17, 2007 | 12.29 | 12.31 | 12.06 | 12.15 | 7,582,598 | -0.11(-0.89%) |
Oct 16, 2007 | 12.29 | 12.35 | 12.22 | 12.26 | 4,266,182 | -0.07(-0.60%) |
Oct 15, 2007 | 12.34 | 12.39 | 12.20 | 12.33 | 6,469,593 | +0.04(+0.32%) |
Oct 12, 2007 | 12.31 | 12.32 | 12.20 | 12.29 | 4,295,127 | +0.01(+0.08%) |
Oct 11, 2007 | 12.31 | 12.44 | 12.22 | 12.28 | 6,791,412 | -0.02(-0.20%) |
Oct 10, 2007 | 12.32 | 12.42 | 12.04 | 12.31 | 13,619,782 | -0.11(-0.88%) |
Oct 09, 2007 | 12.41 | 12.44 | 12.35 | 12.41 | 5,259,937 | +0.06(+0.48%) |
Oct 08, 2007 | 12.72 | 12.79 | 12.17 | 12.36 | 9,351,582 | -0.41(-3.22%) |
Oct 05, 2007 | 12.68 | 12.79 | 12.58 | 12.77 | 4,946,778 | +0.16(+1.30%) |
Oct 04, 2007 | 12.59 | 12.65 | 12.55 | 12.60 | 3,368,676 | +0.03(+0.24%) |
Oct 03, 2007 | 12.63 | 12.70 | 12.55 | 12.57 | 5,591,457 | -0.13(-1.01%) |
Oct 02, 2007 | 12.88 | 12.88 | 12.60 | 12.70 | 6,096,304 | -0.18(-1.39%) |