Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.89 | 13.42 | 12.76 | 13.11 | 3,162,422 | +0.26(+1.99%) |
Dec 28, 2007 | 12.73 | 13.07 | 12.57 | 12.85 | 3,034,948 | +0.16(+1.25%) |
Dec 27, 2007 | 12.97 | 12.97 | 12.50 | 12.69 | 3,504,437 | -0.32(-2.44%) |
Dec 26, 2007 | 13.21 | 13.21 | 12.74 | 13.01 | 2,046,174 | -0.29(-2.18%) |
Dec 24, 2007 | 13.29 | 13.60 | 12.93 | 13.30 | 1,525,445 | +0.03(+0.20%) |
Dec 21, 2007 | 12.65 | 13.36 | 12.43 | 13.27 | 3,891,671 | +0.62(+4.87%) |
Dec 20, 2007 | 12.98 | 13.13 | 12.38 | 12.66 | 4,204,831 | -0.32(-2.44%) |
Dec 19, 2007 | 12.57 | 13.10 | 12.36 | 12.97 | 3,274,488 | +0.50(+4.02%) |
Dec 18, 2007 | 12.94 | 12.97 | 12.42 | 12.47 | 5,798,761 | -0.32(-2.48%) |
Dec 17, 2007 | 13.74 | 13.76 | 12.76 | 12.79 | 5,630,549 | -0.94(-6.86%) |
Dec 14, 2007 | 13.70 | 13.93 | 12.72 | 13.73 | 5,458,885 | +0.22(+1.63%) |
Dec 13, 2007 | 13.69 | 14.48 | 13.15 | 13.51 | 7,464,569 | -0.34(-2.48%) |
Dec 12, 2007 | 15.14 | 15.15 | 13.05 | 13.85 | 8,520,111 | -1.14(-7.58%) |
Dec 11, 2007 | 16.14 | 16.14 | 14.93 | 14.99 | 3,651,064 | -1.06(-6.63%) |
Dec 10, 2007 | 16.60 | 16.60 | 15.93 | 16.05 | 3,112,593 | -0.40(-2.46%) |
Dec 07, 2007 | 16.28 | 17.12 | 16.28 | 16.46 | 5,219,846 | +0.28(+1.74%) |
Dec 06, 2007 | 16.13 | 16.53 | 16.02 | 16.18 | 3,268,545 | +0.07(+0.44%) |
Dec 05, 2007 | 16.42 | 16.52 | 16.04 | 16.11 | 2,472,533 | -0.27(-1.67%) |
Dec 04, 2007 | 16.42 | 16.71 | 15.72 | 16.38 | 7,202,706 | -0.85(-4.95%) |
Dec 03, 2007 | 17.38 | 17.60 | 16.67 | 17.23 | 3,054,777 | -0.16(-0.91%) |
Nov 30, 2007 | 16.88 | 17.49 | 16.79 | 17.39 | 7,891,779 | +0.99(+6.07%) |
Nov 29, 2007 | 16.45 | 16.87 | 15.95 | 16.40 | 4,029,450 | -0.12(-0.75%) |
Nov 28, 2007 | 15.55 | 16.74 | 15.36 | 16.52 | 6,159,754 | +1.06(+6.89%) |
Nov 27, 2007 | 16.02 | 16.19 | 15.18 | 15.46 | 2,962,144 | +0.07(+0.46%) |
Nov 26, 2007 | 16.15 | 16.27 | 15.20 | 15.39 | 2,863,672 | -0.59(-3.69%) |
Nov 23, 2007 | 16.06 | 16.34 | 15.88 | 15.98 | 1,270,806 | +0.21(+1.34%) |
Nov 21, 2007 | 15.05 | 15.93 | 14.32 | 15.76 | 5,388,422 | +0.40(+2.64%) |
Nov 20, 2007 | 16.49 | 16.59 | 14.99 | 15.36 | 6,782,448 | -1.37(-8.21%) |
Nov 19, 2007 | 17.16 | 17.38 | 16.63 | 16.73 | 4,095,412 | -0.84(-4.81%) |
Nov 16, 2007 | 17.52 | 18.04 | 16.95 | 17.58 | 6,943,569 | +0.11(+0.66%) |
Nov 15, 2007 | 17.18 | 18.01 | 16.86 | 17.46 | 9,420,650 | +0.28(+1.64%) |
Nov 14, 2007 | 16.46 | 18.57 | 15.73 | 17.18 | 19,714,534 | +0.68(+4.11%) |
Nov 13, 2007 | 16.13 | 16.83 | 15.91 | 16.50 | 3,903,324 | +0.77(+4.87%) |
Nov 12, 2007 | 14.86 | 15.81 | 14.76 | 15.74 | 5,371,341 | +1.21(+8.36%) |
Nov 09, 2007 | 14.52 | 15.09 | 14.44 | 14.52 | 4,260,303 | -0.44(-2.94%) |
Nov 08, 2007 | 15.36 | 15.43 | 14.26 | 14.96 | 8,396,477 | -0.40(-2.58%) |
Nov 07, 2007 | 16.26 | 16.27 | 14.93 | 15.36 | 7,856,653 | -0.93(-5.73%) |
Nov 06, 2007 | 17.16 | 17.47 | 15.95 | 16.29 | 3,558,379 | -0.88(-5.13%) |
Nov 05, 2007 | 17.43 | 17.68 | 16.96 | 17.17 | 1,856,229 | -0.37(-2.11%) |
Nov 02, 2007 | 17.80 | 17.86 | 17.32 | 17.54 | 1,844,129 | -0.24(-1.34%) |
Nov 01, 2007 | 18.00 | 18.36 | 17.74 | 17.78 | 2,861,776 | -0.53(-2.88%) |
Oct 31, 2007 | 17.62 | 18.35 | 17.55 | 18.31 | 5,200,759 | +0.11(+0.58%) |
Oct 30, 2007 | 17.52 | 18.43 | 17.52 | 18.20 | 4,369,015 | +0.73(+4.18%) |
Oct 29, 2007 | 17.24 | 17.92 | 17.16 | 17.47 | 2,151,219 | +0.10(+0.56%) |
Oct 26, 2007 | 17.82 | 17.86 | 17.08 | 17.38 | 2,466,716 | -0.28(-1.60%) |
Oct 25, 2007 | 17.96 | 18.26 | 17.47 | 17.66 | 2,816,751 | -0.46(-2.53%) |
Oct 24, 2007 | 18.25 | 18.53 | 18.02 | 18.11 | 4,511,824 | -0.21(-1.15%) |
Oct 23, 2007 | 17.76 | 18.48 | 17.69 | 18.33 | 6,480,812 | +0.72(+4.10%) |
Oct 22, 2007 | 16.91 | 17.82 | 16.90 | 17.60 | 3,799,370 | +0.44(+2.56%) |
Oct 19, 2007 | 17.64 | 17.64 | 17.16 | 17.16 | 2,305,844 | -0.40(-2.30%) |
Oct 18, 2007 | 17.91 | 17.96 | 17.42 | 17.57 | 2,815,842 | -0.39(-2.16%) |
Oct 17, 2007 | 17.92 | 18.10 | 17.63 | 17.96 | 6,398,084 | +0.28(+1.59%) |
Oct 16, 2007 | 17.82 | 18.04 | 16.99 | 17.67 | 9,027,170 | +0.07(+0.40%) |
Oct 15, 2007 | 17.41 | 17.60 | 16.87 | 17.60 | 4,493,646 | +0.04(+0.20%) |
Oct 12, 2007 | 16.94 | 17.59 | 16.79 | 17.57 | 2,648,939 | +0.50(+2.94%) |
Oct 11, 2007 | 17.29 | 17.32 | 16.93 | 17.07 | 3,349,926 | -0.21(-1.22%) |
Oct 10, 2007 | 16.94 | 17.33 | 16.92 | 17.28 | 2,744,608 | +0.04(+0.20%) |
Oct 09, 2007 | 17.09 | 17.41 | 16.91 | 17.24 | 2,089,473 | +0.10(+0.56%) |
Oct 08, 2007 | 16.83 | 17.30 | 16.82 | 17.15 | 1,757,331 | +0.26(+1.51%) |
Oct 05, 2007 | 16.40 | 17.34 | 16.40 | 16.89 | 3,788,577 | +0.51(+3.12%) |
Oct 04, 2007 | 16.83 | 17.21 | 16.20 | 16.38 | 5,678,833 | -0.59(-3.47%) |
Oct 03, 2007 | 16.75 | 16.98 | 16.29 | 16.97 | 3,497,166 | +0.26(+1.58%) |
Oct 02, 2007 | 16.20 | 16.72 | 16.17 | 16.71 | 3,388,213 | +0.67(+4.17%) |