Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.44 | 10.92 | 10.44 | 10.77 | 3,930,066 | +0.28(+2.65%) |
Dec 28, 2007 | 10.38 | 10.55 | 10.26 | 10.49 | 4,047,215 | +0.09(+0.89%) |
Dec 27, 2007 | 10.67 | 10.73 | 10.38 | 10.40 | 5,887,435 | -0.31(-2.87%) |
Dec 26, 2007 | 10.77 | 10.81 | 10.55 | 10.70 | 4,692,255 | -0.05(-0.49%) |
Dec 24, 2007 | 10.83 | 11.07 | 10.63 | 10.76 | 2,407,424 | -0.14(-1.28%) |
Dec 21, 2007 | 10.90 | 11.07 | 10.70 | 10.89 | 5,326,736 | +0.10(+0.91%) |
Dec 20, 2007 | 10.69 | 10.88 | 10.66 | 10.80 | 4,201,395 | +0.09(+0.81%) |
Dec 19, 2007 | 10.81 | 10.96 | 10.51 | 10.71 | 4,847,548 | -0.12(-1.07%) |
Dec 18, 2007 | 10.26 | 10.96 | 10.26 | 10.83 | 7,857,576 | +0.62(+6.08%) |
Dec 17, 2007 | 10.55 | 10.56 | 10.19 | 10.21 | 7,082,614 | -0.42(-3.93%) |
Dec 14, 2007 | 10.53 | 10.80 | 10.44 | 10.62 | 4,248,074 | -0.06(-0.54%) |
Dec 13, 2007 | 11.18 | 11.19 | 10.62 | 10.68 | 7,208,019 | -0.58(-5.15%) |
Dec 12, 2007 | 11.53 | 11.53 | 11.07 | 11.26 | 6,002,315 | +0.07(+0.62%) |
Dec 11, 2007 | 10.78 | 11.63 | 10.78 | 11.19 | 7,627,909 | -0.38(-3.26%) |
Dec 10, 2007 | 11.39 | 11.65 | 11.38 | 11.57 | 3,399,056 | -0.04(-0.35%) |
Dec 07, 2007 | 11.87 | 12.07 | 11.55 | 11.61 | 2,728,987 | -0.27(-2.25%) |
Dec 06, 2007 | 11.64 | 11.90 | 11.53 | 11.87 | 3,458,851 | +0.23(+1.99%) |
Dec 05, 2007 | 11.27 | 11.71 | 11.17 | 11.64 | 4,839,168 | +0.45(+4.04%) |
Dec 04, 2007 | 10.86 | 11.35 | 10.67 | 11.19 | 5,097,359 | -0.09(-0.82%) |
Dec 03, 2007 | 11.22 | 11.37 | 11.18 | 11.28 | 3,057,603 | -0.13(-1.12%) |
Nov 30, 2007 | 11.53 | 11.54 | 11.31 | 11.41 | 3,728,071 | +0.21(+1.92%) |
Nov 29, 2007 | 11.13 | 11.26 | 11.03 | 11.20 | 2,859,392 | +0.05(+0.47%) |
Nov 28, 2007 | 11.05 | 11.23 | 10.95 | 11.14 | 4,287,859 | +0.15(+1.37%) |
Nov 27, 2007 | 10.96 | 11.09 | 10.78 | 10.99 | 6,927,869 | +0.06(+0.58%) |
Nov 26, 2007 | 11.13 | 11.19 | 10.92 | 10.93 | 3,804,141 | -0.30(-2.63%) |
Nov 23, 2007 | 11.07 | 11.23 | 11.06 | 11.23 | 1,731,538 | +0.21(+1.89%) |
Nov 21, 2007 | 11.05 | 11.12 | 10.95 | 11.02 | 4,890,216 | -0.19(-1.66%) |
Nov 20, 2007 | 11.30 | 11.30 | 10.89 | 11.20 | 10,656,721 | +0.14(+1.31%) |
Nov 19, 2007 | 11.21 | 11.39 | 11.00 | 11.06 | 2,747,378 | -0.25(-2.20%) |
Nov 16, 2007 | 11.60 | 11.61 | 11.13 | 11.31 | 3,069,539 | -0.20(-1.71%) |
Nov 15, 2007 | 11.39 | 11.60 | 11.29 | 11.50 | 4,212,543 | -0.04(-0.35%) |
Nov 14, 2007 | 11.89 | 11.98 | 11.52 | 11.54 | 5,204,280 | -0.30(-2.50%) |
Nov 13, 2007 | 11.49 | 11.86 | 11.36 | 11.84 | 3,616,918 | +0.43(+3.76%) |
Nov 12, 2007 | 10.99 | 11.63 | 10.99 | 11.41 | 8,710,638 | +0.39(+3.58%) |
Nov 09, 2007 | 11.21 | 11.27 | 10.98 | 11.02 | 4,549,085 | -0.37(-3.21%) |
Nov 08, 2007 | 11.12 | 11.42 | 10.88 | 11.38 | 6,272,920 | +0.31(+2.83%) |
Nov 07, 2007 | 10.67 | 11.56 | 10.67 | 11.07 | 3,613,510 | -0.46(-4.02%) |
Nov 06, 2007 | 11.55 | 11.75 | 11.25 | 11.53 | 4,322,930 | -0.03(-0.25%) |
Nov 05, 2007 | 11.10 | 11.79 | 11.10 | 11.56 | 5,636,122 | -0.38(-3.16%) |
Nov 02, 2007 | 12.32 | 12.36 | 11.74 | 11.94 | 4,124,993 | -0.33(-2.69%) |
Nov 01, 2007 | 12.66 | 12.66 | 12.22 | 12.27 | 3,412,372 | -0.37(-2.94%) |
Oct 31, 2007 | 12.61 | 12.74 | 12.48 | 12.64 | 1,902,450 | +0.03(+0.23%) |
Oct 30, 2007 | 12.88 | 12.88 | 12.59 | 12.61 | 1,919,351 | -0.01(-0.09%) |
Oct 29, 2007 | 12.66 | 12.74 | 12.58 | 12.62 | 2,170,114 | -0.06(-0.50%) |
Oct 26, 2007 | 12.34 | 12.70 | 12.34 | 12.69 | 2,041,456 | +0.36(+2.92%) |
Oct 25, 2007 | 12.61 | 12.61 | 12.09 | 12.33 | 2,690,610 | +0.05(+0.38%) |
Oct 24, 2007 | 12.46 | 12.47 | 12.05 | 12.28 | 3,602,427 | -0.20(-1.63%) |
Oct 23, 2007 | 12.20 | 12.70 | 11.95 | 12.48 | 2,589,201 | +0.09(+0.70%) |
Oct 22, 2007 | 12.33 | 12.50 | 12.16 | 12.40 | 3,447,037 | -0.08(-0.60%) |
Oct 19, 2007 | 12.42 | 12.78 | 12.36 | 12.47 | 3,444,450 | -0.31(-2.40%) |
Oct 18, 2007 | 12.73 | 12.89 | 12.66 | 12.78 | 3,107,283 | +0.02(+0.18%) |
Oct 17, 2007 | 12.63 | 12.80 | 12.52 | 12.76 | 3,013,118 | +0.10(+0.83%) |
Oct 16, 2007 | 13.20 | 13.20 | 12.62 | 12.65 | 3,270,606 | -0.36(-2.76%) |
Oct 15, 2007 | 13.16 | 13.16 | 12.88 | 13.01 | 2,379,658 | -0.03(-0.22%) |
Oct 12, 2007 | 12.93 | 13.06 | 12.88 | 13.04 | 2,000,366 | +0.18(+1.40%) |
Oct 11, 2007 | 13.31 | 13.31 | 12.76 | 12.86 | 2,215,127 | -0.16(-1.25%) |
Oct 10, 2007 | 13.32 | 13.32 | 12.72 | 13.02 | 2,972,244 | +0.14(+1.13%) |
Oct 09, 2007 | 12.83 | 13.33 | 12.79 | 12.88 | 2,028,754 | -0.10(-0.80%) |
Oct 08, 2007 | 13.34 | 13.34 | 12.76 | 12.98 | 2,219,094 | -0.02(-0.13%) |
Oct 05, 2007 | 12.97 | 13.02 | 12.88 | 13.00 | 3,047,266 | +0.12(+0.95%) |
Oct 04, 2007 | 12.47 | 12.89 | 12.47 | 12.88 | 3,988,919 | +0.24(+1.88%) |
Oct 03, 2007 | 12.25 | 12.73 | 12.25 | 12.64 | 3,622,778 | +0.26(+2.06%) |
Oct 02, 2007 | 12.63 | 12.70 | 12.36 | 12.39 | 4,254,169 | -0.20(-1.61%) |