Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.76 | 15.84 | 15.36 | 15.41 | 5,357,293 | -0.44(-2.81%) |
Dec 28, 2007 | 15.93 | 15.95 | 15.61 | 15.85 | 4,005,879 | +0.21(+1.33%) |
Dec 27, 2007 | 16.07 | 16.12 | 15.63 | 15.64 | 4,366,522 | -0.59(-3.61%) |
Dec 26, 2007 | 16.23 | 16.27 | 15.98 | 16.23 | 3,076,727 | +0.00(+0.00%) |
Dec 24, 2007 | 16.25 | 16.47 | 15.99 | 16.23 | 2,163,962 | -0.04(-0.22%) |
Dec 21, 2007 | 16.09 | 16.29 | 15.95 | 16.27 | 9,936,831 | +0.33(+2.05%) |
Dec 20, 2007 | 15.54 | 15.96 | 15.42 | 15.94 | 12,408,945 | +0.81(+5.34%) |
Dec 19, 2007 | 15.20 | 15.25 | 14.87 | 15.13 | 8,489,433 | +0.00(+0.00%) |
Dec 18, 2007 | 14.83 | 15.20 | 14.66 | 15.13 | 5,431,467 | +0.40(+2.74%) |
Dec 17, 2007 | 14.62 | 14.98 | 14.62 | 14.73 | 7,172,697 | -0.13(-0.86%) |
Dec 14, 2007 | 14.91 | 15.16 | 14.73 | 14.85 | 4,798,596 | -0.37(-2.44%) |
Dec 13, 2007 | 15.02 | 15.37 | 14.99 | 15.23 | 6,788,008 | -0.11(-0.74%) |
Dec 12, 2007 | 15.84 | 16.08 | 15.02 | 15.34 | 10,497,649 | -0.06(-0.41%) |
Dec 11, 2007 | 15.84 | 16.20 | 15.37 | 15.40 | 11,443,874 | -0.22(-1.40%) |
Dec 10, 2007 | 15.31 | 15.71 | 15.23 | 15.62 | 9,196,486 | +0.48(+3.15%) |
Dec 07, 2007 | 14.78 | 15.30 | 14.69 | 15.15 | 11,937,177 | +0.73(+5.04%) |
Dec 06, 2007 | 14.34 | 14.48 | 14.07 | 14.42 | 7,161,210 | -0.01(-0.06%) |
Dec 05, 2007 | 14.11 | 14.51 | 14.08 | 14.43 | 6,190,494 | +0.37(+2.65%) |
Dec 04, 2007 | 13.95 | 14.38 | 13.89 | 14.06 | 5,647,799 | -0.25(-1.75%) |
Dec 03, 2007 | 14.22 | 14.61 | 14.14 | 14.31 | 7,908,398 | +0.19(+1.32%) |
Nov 30, 2007 | 14.59 | 14.73 | 13.88 | 14.12 | 9,509,431 | -0.21(-1.49%) |
Nov 29, 2007 | 14.65 | 14.77 | 14.29 | 14.33 | 6,963,836 | -0.45(-3.07%) |
Nov 28, 2007 | 13.99 | 14.84 | 13.85 | 14.79 | 11,007,201 | +0.97(+7.03%) |
Nov 27, 2007 | 13.54 | 13.94 | 13.41 | 13.82 | 6,275,919 | +0.30(+2.25%) |
Nov 26, 2007 | 13.81 | 13.95 | 13.49 | 13.51 | 5,668,383 | -0.32(-2.30%) |
Nov 23, 2007 | 13.67 | 13.89 | 13.59 | 13.83 | 1,979,458 | +0.16(+1.16%) |
Nov 21, 2007 | 13.40 | 13.93 | 13.37 | 13.67 | 8,375,986 | +0.08(+0.57%) |
Nov 20, 2007 | 13.96 | 14.11 | 13.37 | 13.59 | 10,908,424 | -0.26(-1.90%) |
Nov 19, 2007 | 14.16 | 14.25 | 13.85 | 13.86 | 8,931,256 | -0.40(-2.80%) |
Nov 16, 2007 | 14.30 | 14.50 | 14.06 | 14.26 | 10,466,788 | +0.14(+1.00%) |
Nov 15, 2007 | 14.01 | 14.41 | 13.94 | 14.11 | 10,109,824 | +0.11(+0.78%) |
Nov 14, 2007 | 14.79 | 14.84 | 13.96 | 14.01 | 11,352,271 | -0.66(-4.49%) |
Nov 13, 2007 | 14.14 | 14.76 | 14.09 | 14.66 | 12,987,587 | +0.70(+5.01%) |
Nov 12, 2007 | 13.98 | 14.31 | 13.58 | 13.97 | 13,199,619 | -0.01(-0.10%) |
Nov 09, 2007 | 13.87 | 14.63 | 13.64 | 13.98 | 18,061,526 | -0.35(-2.47%) |
Nov 08, 2007 | 15.14 | 15.26 | 13.62 | 14.33 | 21,194,172 | -0.69(-4.59%) |
Nov 07, 2007 | 14.61 | 15.65 | 14.51 | 15.02 | 27,420,760 | +0.49(+3.41%) |
Nov 06, 2007 | 14.94 | 15.75 | 14.14 | 14.53 | 73,728,976 | -3.46(-19.21%) |
Nov 05, 2007 | 18.57 | 18.57 | 17.62 | 17.98 | 9,642,001 | -0.59(-3.15%) |
Nov 02, 2007 | 18.09 | 18.71 | 18.05 | 18.57 | 6,262,769 | +0.57(+3.18%) |
Nov 01, 2007 | 18.80 | 19.07 | 17.95 | 18.00 | 6,602,648 | -0.83(-4.39%) |
Oct 31, 2007 | 18.51 | 18.82 | 18.09 | 18.82 | 5,442,850 | +0.45(+2.47%) |
Oct 30, 2007 | 18.21 | 18.52 | 18.09 | 18.37 | 3,227,099 | +0.05(+0.27%) |
Oct 29, 2007 | 18.28 | 18.55 | 18.16 | 18.32 | 3,564,876 | +0.19(+1.03%) |
Oct 26, 2007 | 18.09 | 18.25 | 17.71 | 18.13 | 5,835,828 | +0.34(+1.89%) |
Oct 25, 2007 | 18.11 | 18.25 | 17.48 | 17.80 | 5,403,472 | +0.01(+0.08%) |
Oct 24, 2007 | 18.20 | 18.44 | 17.39 | 17.78 | 8,378,144 | -0.64(-3.47%) |
Oct 23, 2007 | 18.23 | 18.60 | 17.97 | 18.42 | 5,266,884 | +0.12(+0.65%) |
Oct 22, 2007 | 18.04 | 18.43 | 17.95 | 18.31 | 4,673,559 | +0.14(+0.75%) |
Oct 19, 2007 | 18.96 | 19.14 | 18.16 | 18.17 | 8,538,633 | -0.82(-4.30%) |
Oct 18, 2007 | 18.72 | 18.99 | 18.43 | 18.99 | 5,902,726 | +0.11(+0.60%) |
Oct 17, 2007 | 18.66 | 18.93 | 18.44 | 18.87 | 7,376,950 | +9.82(+108.50%) |
Oct 16, 2007 | 9.052 | 9.218 | 8.895 | 9.052 | 9,731,016 | -0.06(-0.71%) |
Oct 15, 2007 | 9.238 | 9.268 | 8.953 | 9.116 | 8,724,014 | -0.17(-1.87%) |
Oct 12, 2007 | 9.251 | 9.377 | 9.180 | 9.290 | 7,657,068 | +0.07(+0.81%) |
Oct 11, 2007 | 9.601 | 9.624 | 9.183 | 9.215 | 13,801,885 | -0.44(-4.53%) |
Oct 10, 2007 | 9.587 | 9.725 | 9.360 | 9.652 | 7,496,474 | +0.03(+0.35%) |
Oct 09, 2007 | 9.489 | 9.653 | 9.489 | 9.618 | 6,636,727 | +0.14(+1.42%) |
Oct 08, 2007 | 9.680 | 9.703 | 9.456 | 9.483 | 7,142,254 | -0.25(-2.61%) |
Oct 05, 2007 | 9.480 | 9.761 | 9.456 | 9.737 | 6,187,018 | +0.28(+2.94%) |
Oct 04, 2007 | 9.438 | 9.527 | 9.381 | 9.459 | 4,975,316 | +0.05(+0.54%) |
Oct 03, 2007 | 9.329 | 9.421 | 9.276 | 9.408 | 5,015,981 | +0.09(+1.01%) |
Oct 02, 2007 | 9.357 | 9.371 | 9.209 | 9.314 | 6,000,451 | -0.04(-0.44%) |