Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.92 | 11.09 | 10.88 | 10.95 | 4,648,545 | -0.03(-0.25%) |
Dec 28, 2007 | 11.13 | 11.24 | 10.89 | 10.97 | 4,297,236 | -0.13(-1.13%) |
Dec 27, 2007 | 11.23 | 11.39 | 11.09 | 11.10 | 4,690,427 | -0.22(-1.98%) |
Dec 26, 2007 | 11.49 | 11.49 | 11.22 | 11.32 | 3,227,231 | -0.22(-1.87%) |
Dec 24, 2007 | 11.23 | 11.55 | 11.23 | 11.54 | 3,213,446 | +0.29(+2.55%) |
Dec 21, 2007 | 11.63 | 11.67 | 10.91 | 11.25 | 10,350,052 | -0.27(-2.34%) |
Dec 20, 2007 | 11.69 | 11.76 | 11.36 | 11.52 | 4,886,541 | -0.11(-0.93%) |
Dec 19, 2007 | 11.50 | 11.69 | 11.35 | 11.63 | 5,277,367 | +0.12(+1.01%) |
Dec 18, 2007 | 11.62 | 11.62 | 11.33 | 11.51 | 5,769,872 | +0.00(+0.00%) |
Dec 17, 2007 | 11.81 | 11.91 | 11.49 | 11.51 | 5,763,284 | -0.37(-3.10%) |
Dec 14, 2007 | 11.87 | 12.05 | 11.81 | 11.88 | 5,321,232 | -0.13(-1.12%) |
Dec 13, 2007 | 11.87 | 12.28 | 11.76 | 12.02 | 8,353,410 | +0.06(+0.53%) |
Dec 12, 2007 | 12.46 | 12.60 | 11.75 | 11.95 | 10,504,889 | -0.25(-2.06%) |
Dec 11, 2007 | 12.75 | 12.75 | 12.20 | 12.20 | 5,064,358 | -0.56(-4.36%) |
Dec 10, 2007 | 12.82 | 12.82 | 12.61 | 12.76 | 4,061,455 | -0.05(-0.42%) |
Dec 07, 2007 | 12.53 | 12.96 | 12.53 | 12.81 | 6,347,205 | +0.29(+2.29%) |
Dec 06, 2007 | 12.29 | 12.54 | 12.22 | 12.53 | 4,199,573 | +0.21(+1.68%) |
Dec 05, 2007 | 12.47 | 12.48 | 12.19 | 12.32 | 4,782,963 | -0.06(-0.51%) |
Dec 04, 2007 | 12.28 | 12.50 | 12.09 | 12.38 | 5,896,813 | +0.05(+0.44%) |
Dec 03, 2007 | 12.60 | 12.73 | 12.30 | 12.33 | 5,055,609 | -0.37(-2.90%) |
Nov 30, 2007 | 12.20 | 12.72 | 12.15 | 12.70 | 10,497,635 | +0.63(+5.20%) |
Nov 29, 2007 | 12.34 | 12.37 | 11.94 | 12.07 | 6,210,454 | -0.33(-2.68%) |
Nov 28, 2007 | 12.14 | 12.44 | 11.95 | 12.40 | 4,760,628 | +0.36(+2.98%) |
Nov 27, 2007 | 12.17 | 12.26 | 11.80 | 12.04 | 5,928,534 | +0.04(+0.30%) |
Nov 26, 2007 | 12.35 | 12.40 | 11.97 | 12.01 | 5,049,556 | -0.31(-2.55%) |
Nov 23, 2007 | 12.32 | 12.38 | 12.16 | 12.32 | 2,415,544 | +0.21(+1.70%) |
Nov 21, 2007 | 11.84 | 12.20 | 11.65 | 12.11 | 7,374,486 | +0.21(+1.73%) |
Nov 20, 2007 | 12.08 | 12.24 | 11.60 | 11.91 | 9,769,379 | -0.18(-1.49%) |
Nov 19, 2007 | 12.45 | 12.55 | 12.08 | 12.09 | 6,074,896 | -0.47(-3.72%) |
Nov 16, 2007 | 12.75 | 12.81 | 12.42 | 12.55 | 6,268,964 | -0.13(-1.06%) |
Nov 15, 2007 | 12.82 | 12.95 | 12.63 | 12.69 | 4,740,637 | -0.22(-1.67%) |
Nov 14, 2007 | 13.08 | 13.28 | 12.75 | 12.90 | 6,845,023 | -0.13(-0.96%) |
Nov 13, 2007 | 12.95 | 13.26 | 12.80 | 13.03 | 12,152,916 | +0.14(+1.11%) |
Nov 12, 2007 | 11.88 | 12.96 | 11.88 | 12.89 | 16,639,103 | +1.01(+8.54%) |
Nov 09, 2007 | 11.76 | 12.03 | 11.69 | 11.87 | 8,465,912 | -0.02(-0.15%) |
Nov 08, 2007 | 11.92 | 11.97 | 11.57 | 11.89 | 8,073,907 | -0.02(-0.15%) |
Nov 07, 2007 | 12.11 | 12.22 | 11.91 | 11.91 | 6,700,336 | -0.32(-2.64%) |
Nov 06, 2007 | 12.54 | 12.54 | 12.11 | 12.23 | 6,610,318 | -0.23(-1.87%) |
Nov 05, 2007 | 12.51 | 12.56 | 12.34 | 12.46 | 3,907,096 | -0.07(-0.57%) |
Nov 02, 2007 | 12.44 | 12.65 | 12.38 | 12.54 | 5,917,281 | +0.18(+1.45%) |
Nov 01, 2007 | 12.58 | 12.69 | 12.34 | 12.36 | 4,987,850 | -0.39(-3.10%) |
Oct 31, 2007 | 12.65 | 12.78 | 12.48 | 12.75 | 6,692,448 | +0.19(+1.50%) |
Oct 30, 2007 | 12.43 | 12.74 | 12.43 | 12.56 | 5,328,773 | +0.14(+1.16%) |
Oct 29, 2007 | 12.52 | 12.53 | 12.29 | 12.42 | 4,793,422 | -0.04(-0.36%) |
Oct 26, 2007 | 12.45 | 12.53 | 12.33 | 12.46 | 5,482,224 | +0.06(+0.51%) |
Oct 25, 2007 | 12.63 | 12.65 | 12.29 | 12.40 | 4,968,826 | -0.23(-1.85%) |
Oct 24, 2007 | 12.72 | 12.80 | 12.40 | 12.63 | 5,643,253 | -0.13(-0.98%) |
Oct 23, 2007 | 12.59 | 12.83 | 12.59 | 12.76 | 5,022,317 | +0.17(+1.35%) |
Oct 22, 2007 | 12.54 | 12.77 | 12.47 | 12.59 | 6,733,235 | +0.06(+0.50%) |
Oct 19, 2007 | 12.83 | 12.86 | 12.52 | 12.53 | 8,766,656 | -0.33(-2.58%) |
Oct 18, 2007 | 13.24 | 13.24 | 12.76 | 12.86 | 8,759,526 | -0.21(-1.58%) |
Oct 17, 2007 | 13.09 | 13.14 | 12.89 | 13.07 | 5,296,679 | +0.04(+0.34%) |
Oct 16, 2007 | 13.07 | 13.18 | 12.99 | 13.02 | 5,226,695 | -0.05(-0.41%) |
Oct 15, 2007 | 13.10 | 13.14 | 13.01 | 13.07 | 3,726,731 | -0.09(-0.68%) |
Oct 12, 2007 | 13.09 | 13.27 | 13.06 | 13.16 | 3,888,752 | -0.01(-0.07%) |
Oct 11, 2007 | 13.36 | 13.49 | 13.08 | 13.17 | 4,940,428 | -0.22(-1.61%) |
Oct 10, 2007 | 13.46 | 13.51 | 13.28 | 13.39 | 2,636,304 | -0.04(-0.27%) |
Oct 09, 2007 | 13.42 | 13.51 | 13.37 | 13.42 | 3,820,117 | +0.01(+0.07%) |
Oct 08, 2007 | 13.36 | 13.47 | 13.28 | 13.42 | 3,188,705 | +0.03(+0.20%) |
Oct 05, 2007 | 13.35 | 13.51 | 13.33 | 13.39 | 4,428,200 | +0.15(+1.15%) |
Oct 04, 2007 | 13.24 | 13.39 | 13.20 | 13.24 | 3,739,881 | -0.06(-0.47%) |
Oct 03, 2007 | 13.42 | 13.50 | 13.24 | 13.30 | 4,777,152 | -0.12(-0.87%) |
Oct 02, 2007 | 13.20 | 13.48 | 13.18 | 13.42 | 4,678,436 | +0.14(+1.08%) |