Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.37 | 10.85 | 10.37 | 10.70 | 3,956,082 | +0.28(+2.65%) |
Dec 28, 2007 | 10.32 | 10.48 | 10.19 | 10.42 | 4,074,007 | +0.09(+0.89%) |
Dec 27, 2007 | 10.60 | 10.66 | 10.31 | 10.33 | 5,926,409 | -0.31(-2.87%) |
Dec 26, 2007 | 10.70 | 10.74 | 10.48 | 10.63 | 4,723,317 | -0.05(-0.48%) |
Dec 24, 2007 | 10.75 | 11.00 | 10.56 | 10.69 | 2,423,361 | -0.14(-1.28%) |
Dec 21, 2007 | 10.83 | 11.00 | 10.63 | 10.82 | 5,361,998 | +0.10(+0.91%) |
Dec 20, 2007 | 10.62 | 10.81 | 10.59 | 10.73 | 4,229,207 | +0.09(+0.81%) |
Dec 19, 2007 | 10.74 | 10.89 | 10.44 | 10.64 | 4,879,638 | -0.12(-1.07%) |
Dec 18, 2007 | 10.19 | 10.89 | 10.19 | 10.75 | 7,909,592 | +0.62(+6.08%) |
Dec 17, 2007 | 10.48 | 10.49 | 10.12 | 10.14 | 7,129,500 | -0.41(-3.93%) |
Dec 14, 2007 | 10.46 | 10.73 | 10.37 | 10.55 | 4,276,195 | -0.06(-0.54%) |
Dec 13, 2007 | 11.11 | 11.12 | 10.55 | 10.61 | 7,255,735 | -0.58(-5.15%) |
Dec 12, 2007 | 11.45 | 11.45 | 11.00 | 11.19 | 6,042,050 | +0.07(+0.62%) |
Dec 11, 2007 | 10.71 | 11.55 | 10.71 | 11.12 | 7,678,404 | -0.37(-3.26%) |
Dec 10, 2007 | 11.32 | 11.57 | 11.30 | 11.49 | 3,421,557 | -0.04(-0.35%) |
Dec 07, 2007 | 11.80 | 11.99 | 11.47 | 11.53 | 2,747,052 | -0.27(-2.25%) |
Dec 06, 2007 | 11.56 | 11.83 | 11.45 | 11.80 | 3,481,748 | +0.23(+1.99%) |
Dec 05, 2007 | 11.20 | 11.63 | 11.10 | 11.57 | 4,871,203 | +0.45(+4.04%) |
Dec 04, 2007 | 10.79 | 11.27 | 10.60 | 11.12 | 5,131,102 | -0.09(-0.82%) |
Dec 03, 2007 | 11.15 | 11.30 | 11.11 | 11.21 | 3,077,844 | -0.13(-1.12%) |
Nov 30, 2007 | 11.46 | 11.46 | 11.24 | 11.34 | 3,752,750 | +0.21(+1.92%) |
Nov 29, 2007 | 11.06 | 11.19 | 10.96 | 11.12 | 2,878,321 | +0.05(+0.47%) |
Nov 28, 2007 | 10.98 | 11.16 | 10.88 | 11.07 | 4,316,244 | +0.15(+1.37%) |
Nov 27, 2007 | 10.89 | 11.02 | 10.71 | 10.92 | 6,973,730 | +0.06(+0.58%) |
Nov 26, 2007 | 11.06 | 11.12 | 10.85 | 10.86 | 3,829,324 | -0.29(-2.63%) |
Nov 23, 2007 | 11.00 | 11.15 | 10.98 | 11.15 | 1,743,000 | +0.21(+1.90%) |
Nov 21, 2007 | 10.98 | 11.05 | 10.88 | 10.94 | 4,922,588 | -0.18(-1.66%) |
Nov 20, 2007 | 11.22 | 11.23 | 10.82 | 11.13 | 10,727,267 | +0.14(+1.31%) |
Nov 19, 2007 | 11.14 | 11.31 | 10.93 | 10.98 | 2,765,566 | -0.25(-2.21%) |
Nov 16, 2007 | 11.53 | 11.54 | 11.05 | 11.23 | 3,089,859 | -0.20(-1.71%) |
Nov 15, 2007 | 11.32 | 11.52 | 11.22 | 11.43 | 4,240,429 | -0.04(-0.35%) |
Nov 14, 2007 | 11.81 | 11.90 | 11.45 | 11.47 | 5,238,731 | -0.29(-2.50%) |
Nov 13, 2007 | 11.41 | 11.79 | 11.29 | 11.76 | 3,640,861 | +0.43(+3.76%) |
Nov 12, 2007 | 10.92 | 11.55 | 10.92 | 11.34 | 8,768,301 | +0.39(+3.58%) |
Nov 09, 2007 | 11.13 | 11.19 | 10.91 | 10.94 | 4,579,200 | -0.36(-3.21%) |
Nov 08, 2007 | 11.05 | 11.35 | 10.81 | 11.31 | 6,314,445 | +0.31(+2.83%) |
Nov 07, 2007 | 10.60 | 11.48 | 10.60 | 11.00 | 3,637,430 | -0.46(-4.02%) |
Nov 06, 2007 | 11.47 | 11.68 | 11.17 | 11.46 | 4,351,547 | -0.03(-0.25%) |
Nov 05, 2007 | 11.03 | 11.71 | 11.03 | 11.49 | 5,673,433 | -0.37(-3.16%) |
Nov 02, 2007 | 12.24 | 12.28 | 11.66 | 11.86 | 4,152,300 | -0.33(-2.69%) |
Nov 01, 2007 | 12.58 | 12.58 | 12.14 | 12.19 | 3,434,961 | -0.37(-2.94%) |
Oct 31, 2007 | 12.53 | 12.66 | 12.40 | 12.56 | 1,915,044 | +0.03(+0.23%) |
Oct 30, 2007 | 12.80 | 12.80 | 12.51 | 12.53 | 1,932,057 | -0.01(-0.09%) |
Oct 29, 2007 | 12.57 | 12.66 | 12.49 | 12.54 | 2,184,480 | -0.06(-0.50%) |
Oct 26, 2007 | 12.26 | 12.62 | 12.26 | 12.60 | 2,054,970 | +0.36(+2.92%) |
Oct 25, 2007 | 12.52 | 12.52 | 12.01 | 12.25 | 2,708,421 | +0.05(+0.38%) |
Oct 24, 2007 | 12.38 | 12.38 | 11.97 | 12.20 | 3,626,275 | -0.20(-1.63%) |
Oct 23, 2007 | 12.12 | 12.61 | 11.87 | 12.40 | 2,606,341 | +0.09(+0.70%) |
Oct 22, 2007 | 12.25 | 12.41 | 12.08 | 12.32 | 3,469,856 | -0.07(-0.60%) |
Oct 19, 2007 | 12.34 | 12.70 | 12.27 | 12.39 | 3,467,252 | -0.31(-2.40%) |
Oct 18, 2007 | 12.64 | 12.80 | 12.58 | 12.70 | 3,127,853 | +0.02(+0.18%) |
Oct 17, 2007 | 12.55 | 12.71 | 12.44 | 12.67 | 3,033,064 | +0.10(+0.83%) |
Oct 16, 2007 | 13.11 | 13.11 | 12.54 | 12.57 | 3,292,257 | -0.36(-2.76%) |
Oct 15, 2007 | 13.07 | 13.07 | 12.80 | 12.93 | 2,395,410 | -0.03(-0.22%) |
Oct 12, 2007 | 12.85 | 12.97 | 12.79 | 12.95 | 2,013,608 | +0.18(+1.40%) |
Oct 11, 2007 | 13.22 | 13.22 | 12.68 | 12.78 | 2,229,791 | -0.16(-1.25%) |
Oct 10, 2007 | 13.24 | 13.24 | 12.64 | 12.94 | 2,991,920 | +0.14(+1.13%) |
Oct 09, 2007 | 12.74 | 13.24 | 12.70 | 12.79 | 2,042,184 | -0.10(-0.80%) |
Oct 08, 2007 | 13.25 | 13.25 | 12.67 | 12.90 | 2,233,784 | -0.02(-0.13%) |
Oct 05, 2007 | 12.89 | 12.94 | 12.79 | 12.91 | 3,067,438 | +0.12(+0.95%) |
Oct 04, 2007 | 12.39 | 12.80 | 12.39 | 12.79 | 4,015,325 | +0.24(+1.88%) |
Oct 03, 2007 | 12.17 | 12.64 | 12.17 | 12.56 | 3,646,760 | +0.25(+2.06%) |
Oct 02, 2007 | 12.55 | 12.62 | 12.28 | 12.30 | 4,282,330 | -0.20(-1.61%) |