Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.14 | 11.69 | 10.95 | 11.26 | 6,812,890 | +0.06(+0.53%) |
Dec 28, 2007 | 11.76 | 11.81 | 11.09 | 11.20 | 5,491,359 | -0.48(-4.10%) |
Dec 27, 2007 | 11.62 | 11.94 | 11.54 | 11.68 | 5,424,759 | -0.09(-0.73%) |
Dec 26, 2007 | 11.97 | 11.97 | 11.45 | 11.76 | 4,249,517 | -0.06(-0.51%) |
Dec 24, 2007 | 11.38 | 11.91 | 11.31 | 11.82 | 2,303,488 | +0.36(+3.13%) |
Dec 21, 2007 | 11.50 | 11.75 | 11.08 | 11.46 | 9,826,228 | +0.16(+1.44%) |
Dec 20, 2007 | 11.13 | 11.37 | 10.84 | 11.30 | 5,799,504 | +0.04(+0.38%) |
Dec 19, 2007 | 11.43 | 11.54 | 11.04 | 11.26 | 8,096,120 | -0.21(-1.79%) |
Dec 18, 2007 | 11.63 | 11.80 | 11.33 | 11.46 | 8,401,984 | -0.11(-0.96%) |
Dec 17, 2007 | 11.31 | 11.98 | 11.14 | 11.57 | 8,768,209 | +0.20(+1.73%) |
Dec 14, 2007 | 11.74 | 11.97 | 11.33 | 11.38 | 7,004,849 | -0.56(-4.72%) |
Dec 13, 2007 | 11.69 | 12.01 | 11.46 | 11.94 | 8,057,110 | +0.17(+1.45%) |
Dec 12, 2007 | 12.30 | 12.34 | 11.45 | 11.77 | 12,221,730 | +0.48(+4.24%) |
Dec 11, 2007 | 12.69 | 12.74 | 11.17 | 11.29 | 14,390,872 | -1.32(-10.50%) |
Dec 10, 2007 | 11.86 | 12.68 | 11.75 | 12.62 | 8,284,703 | +0.77(+6.49%) |
Dec 07, 2007 | 11.96 | 12.24 | 11.70 | 11.85 | 8,563,098 | -0.22(-1.84%) |
Dec 06, 2007 | 10.80 | 12.21 | 10.68 | 12.07 | 18,604,690 | +1.27(+11.80%) |
Dec 05, 2007 | 10.42 | 10.88 | 10.42 | 10.80 | 7,702,470 | +0.52(+5.08%) |
Dec 04, 2007 | 10.46 | 10.67 | 10.27 | 10.27 | 7,057,356 | -0.27(-2.59%) |
Dec 03, 2007 | 10.06 | 10.68 | 9.940 | 10.55 | 10,134,639 | +0.32(+3.09%) |
Nov 30, 2007 | 9.214 | 10.38 | 9.205 | 10.23 | 18,900,472 | +1.28(+14.33%) |
Nov 29, 2007 | 9.120 | 9.214 | 8.778 | 8.949 | 6,970,283 | -0.19(-2.06%) |
Nov 28, 2007 | 9.000 | 9.393 | 8.949 | 9.137 | 9,792,162 | +0.24(+2.69%) |
Nov 27, 2007 | 9.154 | 9.334 | 8.675 | 8.898 | 10,259,531 | -0.15(-1.61%) |
Nov 26, 2007 | 9.744 | 9.752 | 9.034 | 9.043 | 9,751,004 | -0.68(-7.03%) |
Nov 23, 2007 | 9.436 | 9.872 | 9.411 | 9.727 | 3,279,127 | +0.36(+3.83%) |
Nov 21, 2007 | 9.795 | 9.795 | 9.291 | 9.368 | 10,120,505 | -0.49(-4.94%) |
Nov 20, 2007 | 9.829 | 10.27 | 8.940 | 9.855 | 21,613,188 | +0.24(+2.49%) |
Nov 19, 2007 | 10.26 | 10.38 | 9.581 | 9.616 | 9,872,759 | -0.78(-7.48%) |
Nov 16, 2007 | 10.58 | 10.74 | 10.23 | 10.39 | 5,669,895 | -0.14(-1.30%) |
Nov 15, 2007 | 10.74 | 10.95 | 10.47 | 10.53 | 5,562,567 | -0.26(-2.45%) |
Nov 14, 2007 | 10.63 | 11.28 | 10.63 | 10.80 | 8,571,695 | +0.17(+1.61%) |
Nov 13, 2007 | 10.34 | 10.73 | 10.31 | 10.62 | 6,750,293 | +0.44(+4.28%) |
Nov 12, 2007 | 10.30 | 10.86 | 10.16 | 10.19 | 6,625,926 | -0.09(-0.92%) |
Nov 09, 2007 | 9.641 | 10.46 | 9.641 | 10.28 | 5,881,781 | +0.30(+3.00%) |
Nov 08, 2007 | 10.11 | 10.31 | 9.599 | 9.983 | 6,548,819 | -0.15(-1.52%) |
Nov 07, 2007 | 10.26 | 10.43 | 10.11 | 10.14 | 6,088,385 | -0.32(-3.10%) |
Nov 06, 2007 | 9.898 | 10.49 | 9.804 | 10.46 | 7,868,254 | +0.61(+6.16%) |
Nov 05, 2007 | 9.761 | 10.11 | 9.718 | 9.855 | 9,034,743 | -0.20(-1.96%) |
Nov 02, 2007 | 10.30 | 10.47 | 9.940 | 10.05 | 10,347,195 | -0.23(-2.24%) |
Nov 01, 2007 | 10.04 | 10.51 | 10.00 | 10.28 | 14,061,969 | -0.56(-5.20%) |
Oct 31, 2007 | 11.40 | 11.45 | 10.78 | 10.85 | 12,330,621 | -0.39(-3.50%) |
Oct 30, 2007 | 11.15 | 11.36 | 10.90 | 11.24 | 4,796,158 | +0.02(+0.15%) |
Oct 29, 2007 | 11.09 | 11.28 | 10.90 | 11.22 | 4,612,590 | +0.22(+2.02%) |
Oct 26, 2007 | 10.74 | 11.04 | 10.50 | 11.00 | 8,256,799 | +0.62(+5.93%) |
Oct 25, 2007 | 10.61 | 10.86 | 10.12 | 10.38 | 16,032,977 | -0.16(-1.54%) |
Oct 24, 2007 | 10.84 | 11.24 | 10.26 | 10.55 | 21,231,018 | -0.32(-2.91%) |
Oct 23, 2007 | 10.97 | 11.32 | 10.67 | 10.86 | 9,254,587 | -0.05(-0.47%) |
Oct 22, 2007 | 10.02 | 11.15 | 9.983 | 10.91 | 13,088,758 | +0.70(+6.86%) |
Oct 19, 2007 | 10.45 | 10.62 | 10.21 | 10.21 | 12,211,869 | -0.21(-2.05%) |
Oct 18, 2007 | 10.67 | 10.71 | 10.26 | 10.43 | 11,992,383 | -0.35(-3.25%) |
Oct 17, 2007 | 10.99 | 11.45 | 10.48 | 10.78 | 10,285,298 | -0.21(-1.94%) |
Oct 16, 2007 | 11.37 | 11.42 | 10.93 | 10.99 | 7,114,118 | -0.62(-5.30%) |
Oct 15, 2007 | 12.03 | 12.08 | 11.46 | 11.61 | 6,522,325 | -0.44(-3.69%) |
Oct 12, 2007 | 12.36 | 12.43 | 11.87 | 12.05 | 6,465,939 | -0.31(-2.49%) |
Oct 11, 2007 | 12.67 | 12.73 | 12.29 | 12.36 | 7,764,010 | +0.08(+0.63%) |
Oct 10, 2007 | 12.09 | 12.52 | 12.09 | 12.28 | 5,228,694 | +0.05(+0.42%) |
Oct 09, 2007 | 12.27 | 12.40 | 11.91 | 12.23 | 6,069,548 | -0.03(-0.21%) |
Oct 08, 2007 | 12.52 | 12.58 | 12.14 | 12.26 | 4,087,944 | -0.26(-2.12%) |
Oct 05, 2007 | 12.30 | 12.73 | 12.15 | 12.52 | 5,710,720 | +0.22(+1.81%) |
Oct 04, 2007 | 12.68 | 12.84 | 11.97 | 12.30 | 6,997,448 | -0.36(-2.84%) |
Oct 03, 2007 | 12.24 | 12.97 | 12.19 | 12.66 | 13,517,270 | +0.40(+3.28%) |
Oct 02, 2007 | 11.62 | 12.61 | 11.58 | 12.26 | 15,663,385 | +0.75(+6.54%) |