Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.55 | 14.79 | 14.32 | 14.39 | 2,933,677 | -0.29(-1.97%) |
Dec 28, 2007 | 14.40 | 14.72 | 14.27 | 14.68 | 4,217,154 | +0.69(+4.92%) |
Dec 27, 2007 | 14.39 | 14.47 | 13.92 | 14.00 | 4,150,640 | -0.23(-1.60%) |
Dec 26, 2007 | 14.15 | 14.39 | 13.97 | 14.22 | 2,991,545 | +0.27(+1.96%) |
Dec 24, 2007 | 14.23 | 14.23 | 13.93 | 13.95 | 3,148,340 | +0.03(+0.22%) |
Dec 21, 2007 | 13.13 | 13.98 | 13.13 | 13.92 | 8,808,374 | +1.10(+8.54%) |
Dec 20, 2007 | 12.84 | 12.90 | 12.54 | 12.82 | 4,862,148 | +0.04(+0.31%) |
Dec 19, 2007 | 12.71 | 13.19 | 12.68 | 12.78 | 3,920,697 | -0.10(-0.79%) |
Dec 18, 2007 | 12.97 | 13.09 | 12.45 | 12.88 | 5,936,919 | +0.31(+2.43%) |
Dec 17, 2007 | 13.29 | 13.32 | 12.52 | 12.58 | 7,382,780 | -0.89(-6.62%) |
Dec 14, 2007 | 13.64 | 13.91 | 13.43 | 13.47 | 6,328,762 | -0.49(-3.48%) |
Dec 13, 2007 | 14.36 | 14.36 | 13.80 | 13.96 | 5,351,496 | -0.49(-3.41%) |
Dec 12, 2007 | 14.31 | 14.58 | 14.13 | 14.45 | 5,891,145 | +0.48(+3.42%) |
Dec 11, 2007 | 14.55 | 14.75 | 13.93 | 13.97 | 4,873,476 | -0.52(-3.62%) |
Dec 10, 2007 | 14.63 | 14.80 | 14.44 | 14.50 | 3,939,320 | +0.09(+0.60%) |
Dec 07, 2007 | 14.37 | 14.42 | 14.03 | 14.41 | 5,151,681 | +0.17(+1.21%) |
Dec 06, 2007 | 13.69 | 14.40 | 13.69 | 14.24 | 5,738,636 | +0.34(+2.48%) |
Dec 05, 2007 | 13.71 | 14.07 | 13.71 | 13.89 | 4,457,419 | -0.06(-0.45%) |
Dec 04, 2007 | 14.14 | 14.17 | 13.78 | 13.96 | 4,613,119 | -0.05(-0.34%) |
Dec 03, 2007 | 13.39 | 14.07 | 13.39 | 14.00 | 4,860,776 | +0.43(+3.17%) |
Nov 30, 2007 | 14.03 | 14.14 | 13.39 | 13.57 | 6,017,406 | -0.45(-3.18%) |
Nov 29, 2007 | 14.18 | 14.31 | 13.78 | 14.02 | 5,840,357 | -0.20(-1.43%) |
Nov 28, 2007 | 13.57 | 14.24 | 13.52 | 14.22 | 4,977,097 | +0.49(+3.59%) |
Nov 27, 2007 | 13.58 | 13.82 | 13.46 | 13.73 | 5,605,403 | -0.28(-2.01%) |
Nov 26, 2007 | 14.85 | 14.85 | 13.99 | 14.01 | 5,748,868 | -0.56(-3.81%) |
Nov 23, 2007 | 14.29 | 14.65 | 14.09 | 14.57 | 3,274,591 | +0.70(+5.02%) |
Nov 21, 2007 | 14.20 | 14.20 | 13.55 | 13.87 | 5,765,353 | -0.23(-1.61%) |
Nov 20, 2007 | 13.38 | 14.10 | 13.38 | 14.10 | 9,157,845 | +0.88(+6.63%) |
Nov 19, 2007 | 13.64 | 13.64 | 13.10 | 13.22 | 7,712,375 | -0.42(-3.10%) |
Nov 16, 2007 | 13.49 | 13.72 | 13.28 | 13.64 | 7,405,221 | +0.32(+2.41%) |
Nov 15, 2007 | 13.69 | 13.72 | 13.17 | 13.32 | 6,488,257 | -0.60(-4.33%) |
Nov 14, 2007 | 14.26 | 14.45 | 13.90 | 13.93 | 6,627,292 | +0.04(+0.28%) |
Nov 13, 2007 | 13.71 | 14.05 | 13.49 | 13.89 | 7,495,477 | +0.27(+2.01%) |
Nov 12, 2007 | 14.37 | 14.37 | 13.60 | 13.61 | 8,881,180 | -1.07(-7.30%) |
Nov 09, 2007 | 14.67 | 14.77 | 14.35 | 14.68 | 7,763,376 | -0.20(-1.37%) |
Nov 08, 2007 | 14.68 | 15.18 | 14.37 | 14.89 | 16,295,133 | -0.77(-4.90%) |
Nov 07, 2007 | 16.66 | 16.66 | 15.61 | 15.65 | 10,838,786 | -0.65(-3.98%) |
Nov 06, 2007 | 16.43 | 16.58 | 16.26 | 16.30 | 7,819,614 | +0.42(+2.66%) |
Nov 05, 2007 | 15.74 | 16.18 | 15.60 | 15.88 | 6,070,950 | -0.07(-0.44%) |
Nov 02, 2007 | 15.51 | 16.07 | 15.15 | 15.95 | 10,254,870 | +0.73(+4.78%) |
Nov 01, 2007 | 15.13 | 15.41 | 14.94 | 15.22 | 8,108,920 | -0.17(-1.12%) |
Oct 31, 2007 | 14.92 | 15.42 | 14.82 | 15.40 | 8,650,649 | +0.55(+3.69%) |
Oct 30, 2007 | 14.61 | 14.93 | 14.55 | 14.85 | 5,858,921 | -0.16(-1.09%) |
Oct 29, 2007 | 14.60 | 15.06 | 14.60 | 15.01 | 8,365,979 | +0.62(+4.29%) |
Oct 26, 2007 | 13.98 | 14.40 | 13.98 | 14.39 | 6,912,025 | +0.70(+5.14%) |
Oct 25, 2007 | 13.71 | 13.82 | 13.62 | 13.69 | 5,903,916 | +0.12(+0.86%) |
Oct 24, 2007 | 13.32 | 13.57 | 13.03 | 13.57 | 6,586,253 | +0.19(+1.40%) |
Oct 23, 2007 | 13.32 | 13.39 | 13.13 | 13.39 | 4,857,817 | +0.34(+2.58%) |
Oct 22, 2007 | 12.68 | 13.05 | 12.64 | 13.05 | 5,521,843 | -0.19(-1.42%) |
Oct 19, 2007 | 13.52 | 13.53 | 13.07 | 13.24 | 6,359,872 | -0.14(-1.05%) |
Oct 18, 2007 | 12.99 | 13.39 | 12.96 | 13.38 | 7,657,054 | +0.68(+5.36%) |
Oct 17, 2007 | 13.18 | 13.26 | 12.56 | 12.70 | 5,484,134 | -0.26(-1.99%) |
Oct 16, 2007 | 13.42 | 13.42 | 12.86 | 12.96 | 6,895,976 | -0.47(-3.50%) |
Oct 15, 2007 | 13.07 | 13.42 | 13.00 | 13.42 | 8,371,348 | +0.62(+4.83%) |
Oct 12, 2007 | 12.60 | 12.92 | 12.49 | 12.81 | 6,438,060 | +0.23(+1.87%) |
Oct 11, 2007 | 12.48 | 13.02 | 12.29 | 12.57 | 11,023,950 | +0.32(+2.62%) |
Oct 10, 2007 | 12.12 | 12.35 | 12.09 | 12.25 | 9,103,985 | +0.31(+2.62%) |
Oct 09, 2007 | 11.76 | 11.96 | 11.70 | 11.94 | 4,343,667 | +0.17(+1.46%) |
Oct 08, 2007 | 11.70 | 11.86 | 11.58 | 11.77 | 2,562,407 | -0.16(-1.31%) |
Oct 05, 2007 | 11.65 | 12.02 | 11.62 | 11.92 | 4,657,737 | +0.28(+2.42%) |
Oct 04, 2007 | 11.38 | 11.70 | 11.29 | 11.64 | 4,032,793 | +0.13(+1.09%) |
Oct 03, 2007 | 11.63 | 11.68 | 11.45 | 11.52 | 6,116,747 | +0.02(+0.14%) |
Oct 02, 2007 | 11.70 | 11.71 | 11.36 | 11.50 | 7,430,179 | -0.61(-5.04%) |