Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.79 | 11.82 | 11.57 | 11.74 | 2,339,896 | -0.08(-0.70%) |
Dec 28, 2007 | 11.88 | 11.89 | 11.79 | 11.82 | 2,662,966 | -0.10(-0.87%) |
Dec 27, 2007 | 11.96 | 12.01 | 11.89 | 11.93 | 3,008,471 | -0.11(-0.89%) |
Dec 26, 2007 | 12.05 | 12.06 | 11.93 | 12.03 | 2,936,317 | +0.01(+0.07%) |
Dec 24, 2007 | 12.05 | 12.13 | 11.99 | 12.03 | 1,681,594 | -0.07(-0.61%) |
Dec 21, 2007 | 12.06 | 12.12 | 11.99 | 12.10 | 5,033,241 | +0.05(+0.41%) |
Dec 20, 2007 | 12.14 | 12.16 | 12.00 | 12.05 | 4,217,440 | -0.10(-0.79%) |
Dec 19, 2007 | 12.22 | 12.28 | 12.10 | 12.15 | 2,521,115 | -0.08(-0.63%) |
Dec 18, 2007 | 12.34 | 12.34 | 12.17 | 12.22 | 3,187,856 | -0.04(-0.36%) |
Dec 17, 2007 | 12.33 | 12.36 | 12.24 | 12.27 | 3,926,601 | -0.16(-1.32%) |
Dec 14, 2007 | 12.57 | 12.67 | 12.43 | 12.43 | 3,726,057 | -0.30(-2.37%) |
Dec 13, 2007 | 12.80 | 12.83 | 12.63 | 12.73 | 2,624,327 | -0.06(-0.45%) |
Dec 12, 2007 | 12.85 | 12.90 | 12.70 | 12.79 | 4,710,011 | +0.13(+1.06%) |
Dec 11, 2007 | 12.91 | 12.91 | 12.66 | 12.66 | 4,946,973 | -0.24(-1.87%) |
Dec 10, 2007 | 12.88 | 13.07 | 12.79 | 12.90 | 5,433,545 | +0.01(+0.09%) |
Dec 07, 2007 | 12.84 | 12.89 | 12.74 | 12.89 | 3,637,393 | +0.13(+0.99%) |
Dec 06, 2007 | 12.59 | 12.78 | 12.59 | 12.76 | 2,618,123 | -0.01(-0.09%) |
Dec 05, 2007 | 12.70 | 12.83 | 12.67 | 12.77 | 2,686,795 | +0.12(+0.91%) |
Dec 04, 2007 | 12.83 | 12.87 | 12.64 | 12.66 | 3,685,602 | -0.27(-2.08%) |
Dec 03, 2007 | 13.04 | 13.04 | 12.86 | 12.93 | 3,441,032 | -0.07(-0.51%) |
Nov 30, 2007 | 12.92 | 13.15 | 12.90 | 12.99 | 3,216,353 | +0.14(+1.09%) |
Nov 29, 2007 | 12.82 | 12.93 | 12.74 | 12.85 | 3,316,118 | -0.03(-0.21%) |
Nov 28, 2007 | 12.76 | 12.94 | 12.72 | 12.88 | 5,587,081 | +0.11(+0.86%) |
Nov 27, 2007 | 12.69 | 12.78 | 12.64 | 12.77 | 5,845,133 | +0.28(+2.22%) |
Nov 26, 2007 | 12.82 | 12.83 | 12.48 | 12.49 | 6,331,235 | -0.28(-2.17%) |
Nov 23, 2007 | 12.88 | 12.97 | 12.70 | 12.77 | 12,218,862 | +0.92(+7.73%) |
Nov 21, 2007 | 12.05 | 12.09 | 11.80 | 11.85 | 2,741,389 | -0.21(-1.75%) |
Nov 20, 2007 | 12.03 | 12.17 | 11.98 | 12.06 | 4,565,826 | -0.01(-0.11%) |
Nov 19, 2007 | 12.15 | 12.18 | 12.03 | 12.08 | 2,753,147 | -0.28(-2.26%) |
Nov 16, 2007 | 12.40 | 12.42 | 12.24 | 12.36 | 2,576,184 | +0.05(+0.38%) |
Nov 15, 2007 | 12.36 | 12.43 | 12.26 | 12.31 | 3,324,896 | -0.19(-1.56%) |
Nov 14, 2007 | 12.62 | 12.66 | 12.48 | 12.51 | 3,248,311 | -0.01(-0.07%) |
Nov 13, 2007 | 12.59 | 12.70 | 12.10 | 12.51 | 10,150,110 | +0.45(+3.73%) |
Nov 12, 2007 | 12.10 | 12.22 | 12.02 | 12.06 | 4,142,463 | -0.25(-2.00%) |
Nov 09, 2007 | 12.35 | 12.44 | 12.28 | 12.31 | 5,444,625 | -0.40(-3.15%) |
Nov 08, 2007 | 12.73 | 12.76 | 12.54 | 12.71 | 4,411,832 | -0.07(-0.51%) |
Nov 07, 2007 | 12.97 | 13.02 | 12.77 | 12.78 | 3,850,421 | -0.20(-1.54%) |
Nov 06, 2007 | 13.01 | 13.01 | 12.88 | 12.98 | 1,859,929 | -0.05(-0.42%) |
Nov 05, 2007 | 13.00 | 13.09 | 12.96 | 13.03 | 2,632,131 | -0.17(-1.27%) |
Nov 02, 2007 | 13.34 | 13.35 | 13.08 | 13.20 | 2,829,645 | -0.02(-0.19%) |
Nov 01, 2007 | 13.31 | 13.39 | 13.11 | 13.22 | 4,091,479 | -0.24(-1.77%) |
Oct 31, 2007 | 13.38 | 13.55 | 13.29 | 13.46 | 2,585,666 | +0.10(+0.72%) |
Oct 30, 2007 | 13.27 | 13.41 | 13.24 | 13.37 | 1,822,730 | +0.02(+0.18%) |
Oct 29, 2007 | 13.29 | 13.37 | 13.22 | 13.34 | 2,797,187 | -0.01(-0.04%) |
Oct 26, 2007 | 13.39 | 13.39 | 13.29 | 13.35 | 3,028,766 | -0.14(-1.06%) |
Oct 25, 2007 | 13.50 | 13.51 | 13.42 | 13.49 | 7,014,029 | -0.09(-0.67%) |
Oct 24, 2007 | 13.39 | 13.63 | 13.36 | 13.58 | 10,848,492 | -0.35(-2.54%) |
Oct 23, 2007 | 13.93 | 13.94 | 13.73 | 13.94 | 5,676,065 | +0.27(+1.97%) |
Oct 22, 2007 | 13.57 | 13.72 | 13.55 | 13.67 | 6,025,805 | -0.18(-1.31%) |
Oct 19, 2007 | 13.95 | 13.98 | 13.74 | 13.85 | 15,178,479 | -0.46(-3.18%) |
Oct 18, 2007 | 14.40 | 14.43 | 14.01 | 14.30 | 9,769,733 | +0.02(+0.13%) |
Oct 17, 2007 | 14.35 | 14.37 | 14.21 | 14.28 | 3,402,211 | +0.12(+0.85%) |
Oct 16, 2007 | 14.19 | 14.23 | 14.08 | 14.16 | 1,995,229 | -0.16(-1.15%) |
Oct 15, 2007 | 14.46 | 14.48 | 14.26 | 14.33 | 2,237,020 | -0.06(-0.42%) |
Oct 12, 2007 | 14.33 | 14.40 | 14.27 | 14.39 | 2,794,335 | +0.03(+0.21%) |
Oct 11, 2007 | 14.48 | 14.52 | 14.33 | 14.36 | 4,185,205 | +0.02(+0.15%) |
Oct 10, 2007 | 14.30 | 14.39 | 14.29 | 14.34 | 3,006,155 | +0.01(+0.10%) |
Oct 09, 2007 | 14.17 | 14.35 | 14.17 | 14.32 | 3,362,824 | -0.01(-0.06%) |
Oct 08, 2007 | 14.31 | 14.39 | 14.26 | 14.33 | 1,203,483 | -0.05(-0.34%) |
Oct 05, 2007 | 14.37 | 14.42 | 14.28 | 14.38 | 1,904,786 | +0.04(+0.27%) |
Oct 04, 2007 | 14.31 | 14.48 | 14.27 | 14.34 | 3,589,663 | +0.32(+2.31%) |
Oct 03, 2007 | 14.10 | 14.12 | 14.01 | 14.02 | 2,162,258 | -0.06(-0.45%) |
Oct 02, 2007 | 14.14 | 14.16 | 13.99 | 14.08 | 3,146,197 | +0.16(+1.18%) |