Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.68 | 13.77 | 13.59 | 13.60 | 2,206,617 | -0.19(-1.39%) |
Dec 28, 2007 | 13.72 | 13.91 | 13.72 | 13.79 | 2,277,323 | +0.03(+0.21%) |
Dec 27, 2007 | 13.85 | 13.87 | 13.72 | 13.76 | 3,159,282 | -0.02(-0.13%) |
Dec 26, 2007 | 13.93 | 13.93 | 13.72 | 13.78 | 1,595,974 | -0.05(-0.40%) |
Dec 24, 2007 | 13.75 | 13.87 | 13.72 | 13.83 | 2,253,080 | +0.21(+1.57%) |
Dec 21, 2007 | 13.54 | 13.67 | 13.47 | 13.62 | 6,596,598 | +0.08(+0.62%) |
Dec 20, 2007 | 13.68 | 13.86 | 13.38 | 13.54 | 2,720,350 | -0.15(-1.12%) |
Dec 19, 2007 | 13.62 | 14.07 | 13.50 | 13.69 | 5,004,061 | -0.12(-0.86%) |
Dec 18, 2007 | 14.30 | 14.30 | 13.74 | 13.81 | 3,908,609 | -0.24(-1.73%) |
Dec 17, 2007 | 13.92 | 14.25 | 13.91 | 14.05 | 3,404,729 | +0.05(+0.35%) |
Dec 14, 2007 | 14.36 | 14.36 | 13.93 | 14.00 | 5,001,017 | -0.24(-1.69%) |
Dec 13, 2007 | 14.36 | 14.36 | 14.11 | 14.24 | 4,966,853 | -0.27(-1.84%) |
Dec 12, 2007 | 14.62 | 14.91 | 14.35 | 14.51 | 3,944,840 | -0.05(-0.36%) |
Dec 11, 2007 | 14.85 | 15.12 | 14.40 | 14.56 | 16,819,806 | -0.25(-1.66%) |
Dec 10, 2007 | 14.45 | 14.81 | 14.42 | 14.81 | 5,874,176 | +0.31(+2.12%) |
Dec 07, 2007 | 14.71 | 14.88 | 14.48 | 14.50 | 4,666,316 | -0.11(-0.73%) |
Dec 06, 2007 | 14.10 | 14.70 | 14.04 | 14.61 | 4,866,088 | +0.50(+3.58%) |
Dec 05, 2007 | 14.04 | 14.23 | 14.00 | 14.10 | 3,398,428 | +0.13(+0.93%) |
Dec 04, 2007 | 13.76 | 14.01 | 13.62 | 13.97 | 4,693,889 | +0.03(+0.19%) |
Dec 03, 2007 | 14.20 | 14.20 | 13.82 | 13.95 | 4,625,561 | -0.26(-1.86%) |
Nov 30, 2007 | 14.14 | 14.27 | 14.00 | 14.21 | 3,722,638 | +0.35(+2.53%) |
Nov 29, 2007 | 13.98 | 14.06 | 13.79 | 13.86 | 4,808,803 | -0.29(-2.03%) |
Nov 28, 2007 | 13.63 | 14.22 | 13.62 | 14.15 | 7,012,888 | +0.55(+4.03%) |
Nov 27, 2007 | 13.53 | 13.68 | 13.36 | 13.60 | 9,175,276 | +0.17(+1.23%) |
Nov 26, 2007 | 13.68 | 13.82 | 13.42 | 13.43 | 5,599,196 | -0.09(-0.69%) |
Nov 23, 2007 | 13.44 | 13.66 | 13.44 | 13.53 | 1,742,453 | +0.14(+1.02%) |
Nov 21, 2007 | 13.58 | 13.58 | 13.27 | 13.39 | 4,593,737 | -0.30(-2.18%) |
Nov 20, 2007 | 13.72 | 13.89 | 13.52 | 13.69 | 5,671,009 | -0.02(-0.17%) |
Nov 19, 2007 | 13.94 | 13.94 | 13.66 | 13.71 | 5,011,025 | -0.34(-2.39%) |
Nov 16, 2007 | 14.08 | 14.23 | 13.91 | 14.05 | 5,515,199 | -0.07(-0.51%) |
Nov 15, 2007 | 14.49 | 14.54 | 14.07 | 14.12 | 6,780,050 | -0.43(-2.97%) |
Nov 14, 2007 | 15.04 | 15.04 | 14.54 | 14.55 | 4,222,912 | -0.25(-1.68%) |
Nov 13, 2007 | 14.80 | 14.98 | 14.58 | 14.80 | 4,060,824 | +0.12(+0.79%) |
Nov 12, 2007 | 14.92 | 14.95 | 14.58 | 14.69 | 8,279,355 | -0.45(-2.97%) |
Nov 09, 2007 | 15.26 | 15.31 | 15.09 | 15.14 | 3,555,788 | -0.33(-2.15%) |
Nov 08, 2007 | 15.23 | 15.51 | 15.10 | 15.47 | 5,003,447 | +0.20(+1.33%) |
Nov 07, 2007 | 15.90 | 15.90 | 15.25 | 15.27 | 4,950,634 | -0.54(-3.43%) |
Nov 06, 2007 | 15.93 | 15.94 | 15.69 | 15.81 | 2,403,884 | +0.00(+0.00%) |
Nov 05, 2007 | 15.75 | 15.97 | 15.58 | 15.81 | 3,857,467 | -0.20(-1.23%) |
Nov 02, 2007 | 15.91 | 16.10 | 15.76 | 16.00 | 5,200,133 | +0.32(+2.05%) |
Nov 01, 2007 | 16.07 | 16.13 | 15.62 | 15.68 | 3,887,073 | -0.54(-3.34%) |
Oct 31, 2007 | 15.81 | 16.25 | 15.74 | 16.22 | 5,282,954 | +0.64(+4.09%) |
Oct 30, 2007 | 15.71 | 15.71 | 15.44 | 15.59 | 2,643,720 | -0.14(-0.87%) |
Oct 29, 2007 | 15.51 | 15.73 | 15.38 | 15.72 | 3,084,397 | +0.28(+1.80%) |
Oct 26, 2007 | 15.58 | 15.63 | 15.26 | 15.45 | 2,859,745 | -0.01(-0.08%) |
Oct 25, 2007 | 15.42 | 15.58 | 15.32 | 15.46 | 6,308,211 | +0.08(+0.55%) |
Oct 24, 2007 | 15.05 | 15.41 | 14.84 | 15.37 | 8,761,098 | +0.38(+2.53%) |
Oct 23, 2007 | 15.21 | 15.29 | 14.90 | 14.99 | 8,527,128 | -0.26(-1.67%) |
Oct 22, 2007 | 15.04 | 15.25 | 14.94 | 15.25 | 4,591,398 | -0.07(-0.47%) |
Oct 19, 2007 | 15.57 | 15.67 | 15.18 | 15.32 | 5,126,974 | -0.21(-1.34%) |
Oct 18, 2007 | 15.23 | 15.77 | 15.21 | 15.53 | 5,020,342 | +0.27(+1.77%) |
Oct 17, 2007 | 15.27 | 15.56 | 15.09 | 15.26 | 6,536,659 | +0.22(+1.46%) |
Oct 16, 2007 | 15.41 | 15.41 | 15.00 | 15.04 | 5,474,478 | -0.40(-2.61%) |
Oct 15, 2007 | 15.80 | 15.80 | 15.36 | 15.44 | 3,708,317 | -0.31(-1.95%) |
Oct 12, 2007 | 15.73 | 15.89 | 15.64 | 15.75 | 2,827,797 | -0.02(-0.13%) |
Oct 11, 2007 | 16.05 | 16.11 | 15.57 | 15.77 | 4,409,881 | -0.10(-0.66%) |
Oct 10, 2007 | 16.18 | 16.18 | 15.74 | 15.87 | 3,051,269 | -0.26(-1.63%) |
Oct 09, 2007 | 16.23 | 16.31 | 16.01 | 16.14 | 5,284,335 | -0.26(-1.61%) |
Oct 08, 2007 | 16.31 | 16.46 | 16.12 | 16.40 | 1,544,269 | +0.06(+0.34%) |
Oct 05, 2007 | 16.16 | 16.41 | 16.01 | 16.35 | 5,199,098 | +0.32(+2.03%) |
Oct 04, 2007 | 16.27 | 16.27 | 15.98 | 16.02 | 3,845,662 | -0.18(-1.11%) |
Oct 03, 2007 | 16.33 | 16.37 | 16.18 | 16.20 | 2,038,780 | -0.22(-1.32%) |
Oct 02, 2007 | 16.53 | 16.58 | 16.34 | 16.42 | 2,580,569 | -0.17(-1.05%) |