Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.64 | 13.72 | 13.48 | 13.58 | 5,287,154 | +0.25(+1.90%) |
Dec 28, 2007 | 13.46 | 13.53 | 13.32 | 13.33 | 3,466,639 | +0.01(+0.05%) |
Dec 27, 2007 | 13.59 | 13.59 | 13.32 | 13.32 | 4,087,223 | -0.48(-3.50%) |
Dec 26, 2007 | 13.78 | 13.87 | 13.71 | 13.81 | 4,101,905 | +0.02(+0.18%) |
Dec 24, 2007 | 13.87 | 13.87 | 13.66 | 13.78 | 5,471,467 | -0.14(-1.02%) |
Dec 21, 2007 | 13.92 | 14.00 | 13.77 | 13.92 | 9,543,084 | +0.51(+3.83%) |
Dec 20, 2007 | 13.38 | 13.48 | 13.21 | 13.41 | 7,561,061 | +0.09(+0.65%) |
Dec 19, 2007 | 13.38 | 13.51 | 13.21 | 13.32 | 8,414,916 | +0.14(+1.08%) |
Dec 18, 2007 | 13.18 | 13.25 | 12.86 | 13.18 | 7,964,196 | +0.37(+2.90%) |
Dec 17, 2007 | 13.11 | 13.12 | 12.76 | 12.81 | 9,488,212 | -0.64(-4.74%) |
Dec 14, 2007 | 13.51 | 13.68 | 13.41 | 13.45 | 8,911,888 | -0.30(-2.21%) |
Dec 13, 2007 | 13.59 | 13.79 | 13.45 | 13.75 | 13,573,945 | -0.19(-1.38%) |
Dec 12, 2007 | 14.21 | 14.33 | 13.76 | 13.94 | 9,748,435 | +0.22(+1.58%) |
Dec 11, 2007 | 14.28 | 14.37 | 13.59 | 13.72 | 16,046,896 | -0.37(-2.64%) |
Dec 10, 2007 | 14.02 | 14.18 | 13.94 | 14.10 | 5,357,168 | +0.02(+0.13%) |
Dec 07, 2007 | 14.16 | 14.18 | 14.02 | 14.08 | 16,412,120 | -0.72(-4.86%) |
Dec 06, 2007 | 14.55 | 14.82 | 14.38 | 14.80 | 16,525,382 | +0.14(+0.97%) |
Dec 05, 2007 | 14.40 | 14.65 | 14.40 | 14.65 | 9,261,490 | +0.61(+4.37%) |
Dec 04, 2007 | 13.90 | 14.16 | 13.90 | 14.04 | 11,507,539 | +0.11(+0.76%) |
Dec 03, 2007 | 14.16 | 14.16 | 13.91 | 13.94 | 6,636,564 | -0.10(-0.71%) |
Nov 30, 2007 | 14.21 | 14.26 | 13.95 | 14.03 | 8,251,471 | +0.17(+1.25%) |
Nov 29, 2007 | 13.75 | 14.00 | 13.70 | 13.86 | 13,458,747 | +0.05(+0.36%) |
Nov 28, 2007 | 13.41 | 13.90 | 13.41 | 13.81 | 19,301,100 | +0.71(+5.39%) |
Nov 27, 2007 | 12.84 | 13.19 | 12.78 | 13.11 | 13,621,319 | +0.46(+3.62%) |
Nov 26, 2007 | 13.09 | 13.25 | 12.60 | 12.65 | 15,028,699 | -0.25(-1.92%) |
Nov 23, 2007 | 12.64 | 12.99 | 12.64 | 12.89 | 5,108,057 | +0.35(+2.76%) |
Nov 21, 2007 | 12.77 | 12.81 | 12.45 | 12.55 | 12,964,276 | -0.62(-4.70%) |
Nov 20, 2007 | 13.08 | 13.32 | 12.78 | 13.17 | 14,595,686 | +0.25(+1.92%) |
Nov 19, 2007 | 13.23 | 13.23 | 12.78 | 12.92 | 12,679,752 | -0.40(-2.98%) |
Nov 16, 2007 | 13.28 | 13.37 | 13.01 | 13.32 | 19,580,860 | -0.12(-0.92%) |
Nov 15, 2007 | 13.89 | 13.89 | 13.35 | 13.44 | 13,169,707 | -0.45(-3.21%) |
Nov 14, 2007 | 14.23 | 14.23 | 13.84 | 13.89 | 11,226,563 | -0.05(-0.36%) |
Nov 13, 2007 | 13.45 | 14.01 | 13.45 | 13.94 | 13,808,309 | +0.84(+6.43%) |
Nov 12, 2007 | 13.32 | 13.56 | 12.99 | 13.09 | 12,118,782 | -0.37(-2.72%) |
Nov 09, 2007 | 13.40 | 13.81 | 13.40 | 13.46 | 14,315,013 | -0.17(-1.23%) |
Nov 08, 2007 | 13.70 | 13.84 | 13.22 | 13.63 | 20,242,750 | -0.01(-0.05%) |
Nov 07, 2007 | 14.08 | 14.08 | 13.58 | 13.63 | 11,510,269 | -0.46(-3.25%) |
Nov 06, 2007 | 13.87 | 14.09 | 13.74 | 14.09 | 9,151,186 | +0.72(+5.42%) |
Nov 05, 2007 | 13.56 | 13.57 | 13.16 | 13.37 | 22,174,210 | -0.85(-6.01%) |
Nov 02, 2007 | 14.23 | 14.57 | 13.76 | 14.22 | 12,982,453 | +0.01(+0.09%) |
Nov 01, 2007 | 14.54 | 14.77 | 14.04 | 14.21 | 12,593,261 | -0.61(-4.14%) |
Oct 31, 2007 | 14.68 | 14.96 | 14.52 | 14.82 | 23,841,310 | +0.22(+1.48%) |
Oct 30, 2007 | 14.73 | 14.74 | 14.59 | 14.60 | 15,095,272 | -0.32(-2.16%) |
Oct 29, 2007 | 15.01 | 15.04 | 14.83 | 14.93 | 15,491,256 | +0.48(+3.34%) |
Oct 26, 2007 | 14.31 | 14.49 | 14.21 | 14.44 | 11,110,358 | +0.63(+4.57%) |
Oct 25, 2007 | 13.75 | 13.88 | 13.61 | 13.81 | 9,792,183 | +0.25(+1.87%) |
Oct 24, 2007 | 13.50 | 13.56 | 13.20 | 13.56 | 17,130,628 | -0.08(-0.59%) |
Oct 23, 2007 | 13.59 | 13.68 | 13.41 | 13.64 | 8,168,846 | +0.33(+2.51%) |
Oct 22, 2007 | 12.82 | 13.34 | 12.39 | 13.30 | 14,780,389 | +0.15(+1.18%) |
Oct 19, 2007 | 13.56 | 13.58 | 13.01 | 13.15 | 13,668,951 | -0.45(-3.28%) |
Oct 18, 2007 | 13.47 | 13.66 | 13.30 | 13.59 | 8,073,897 | -0.14(-0.99%) |
Oct 17, 2007 | 13.59 | 13.74 | 13.38 | 13.73 | 21,485,820 | +0.63(+4.77%) |
Oct 16, 2007 | 13.38 | 13.38 | 13.06 | 13.11 | 14,425,114 | -0.37(-2.71%) |
Oct 15, 2007 | 13.81 | 13.84 | 13.32 | 13.47 | 12,507,752 | -0.25(-1.81%) |
Oct 12, 2007 | 13.50 | 13.85 | 13.50 | 13.72 | 9,551,464 | +0.27(+2.03%) |
Oct 11, 2007 | 13.87 | 13.90 | 13.29 | 13.45 | 17,341,900 | -0.12(-0.87%) |
Oct 10, 2007 | 13.52 | 13.58 | 13.38 | 13.56 | 9,102,929 | -0.07(-0.50%) |
Oct 09, 2007 | 13.45 | 13.66 | 13.43 | 13.63 | 8,492,296 | +0.50(+3.77%) |
Oct 08, 2007 | 13.28 | 13.28 | 13.07 | 13.14 | 9,164,879 | -0.32(-2.35%) |
Oct 05, 2007 | 13.35 | 13.48 | 13.22 | 13.45 | 11,479,422 | +0.61(+4.73%) |
Oct 04, 2007 | 12.86 | 12.92 | 12.68 | 12.85 | 13,214,072 | +0.01(+0.05%) |
Oct 03, 2007 | 13.04 | 13.12 | 12.81 | 12.84 | 15,130,703 | -0.62(-4.60%) |
Oct 02, 2007 | 13.63 | 13.63 | 13.35 | 13.46 | 9,204,200 | +0.19(+1.45%) |