Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.08 | 16.08 | 15.59 | 15.65 | 3,521,217 | -0.43(-2.66%) |
Dec 28, 2007 | 16.09 | 16.17 | 15.89 | 16.08 | 2,338,651 | +0.09(+0.56%) |
Dec 27, 2007 | 15.93 | 16.24 | 15.69 | 15.99 | 3,508,577 | +0.04(+0.27%) |
Dec 26, 2007 | 15.93 | 16.04 | 15.55 | 15.95 | 2,815,048 | -0.03(-0.17%) |
Dec 24, 2007 | 15.73 | 16.17 | 15.70 | 15.97 | 1,470,434 | +0.06(+0.36%) |
Dec 21, 2007 | 16.23 | 16.36 | 15.64 | 15.92 | 7,784,355 | -0.31(-1.91%) |
Dec 20, 2007 | 15.17 | 16.23 | 15.17 | 16.23 | 12,352,270 | +1.26(+8.41%) |
Dec 19, 2007 | 14.42 | 15.19 | 14.42 | 14.97 | 9,356,807 | +0.36(+2.48%) |
Dec 18, 2007 | 14.84 | 14.84 | 14.41 | 14.61 | 7,690,432 | -0.06(-0.39%) |
Dec 17, 2007 | 14.73 | 14.91 | 14.57 | 14.66 | 7,102,978 | -0.20(-1.38%) |
Dec 14, 2007 | 14.80 | 15.06 | 14.54 | 14.87 | 5,094,518 | +0.06(+0.44%) |
Dec 13, 2007 | 14.51 | 14.93 | 14.45 | 14.80 | 4,992,112 | +0.27(+1.86%) |
Dec 12, 2007 | 14.53 | 14.84 | 14.31 | 14.53 | 5,804,772 | +0.22(+1.55%) |
Dec 11, 2007 | 14.25 | 14.94 | 14.23 | 14.31 | 7,206,289 | -0.09(-0.66%) |
Dec 10, 2007 | 14.51 | 14.51 | 14.04 | 14.41 | 4,542,806 | -0.03(-0.24%) |
Dec 07, 2007 | 14.25 | 14.77 | 14.11 | 14.44 | 7,647,288 | +0.32(+2.30%) |
Dec 06, 2007 | 13.93 | 14.24 | 13.79 | 14.12 | 4,125,782 | +0.12(+0.86%) |
Dec 05, 2007 | 13.98 | 14.21 | 13.79 | 14.00 | 4,470,632 | +0.18(+1.32%) |
Dec 04, 2007 | 13.77 | 13.94 | 13.70 | 13.81 | 4,123,779 | -0.11(-0.81%) |
Dec 03, 2007 | 14.18 | 14.30 | 13.51 | 13.93 | 6,015,147 | -0.24(-1.67%) |
Nov 30, 2007 | 13.89 | 14.41 | 13.80 | 14.16 | 13,276,929 | +0.37(+2.66%) |
Nov 29, 2007 | 13.37 | 13.86 | 13.25 | 13.80 | 6,575,602 | +0.21(+1.53%) |
Nov 28, 2007 | 13.10 | 13.90 | 13.09 | 13.59 | 6,345,979 | +0.49(+3.72%) |
Nov 27, 2007 | 12.94 | 13.30 | 12.87 | 13.10 | 5,500,455 | +0.09(+0.73%) |
Nov 26, 2007 | 13.44 | 14.04 | 12.90 | 13.01 | 8,441,072 | -0.76(-5.55%) |
Nov 23, 2007 | 14.11 | 14.11 | 13.45 | 13.77 | 3,147,386 | -0.30(-2.13%) |
Nov 21, 2007 | 14.02 | 14.31 | 14.02 | 14.07 | 8,085,988 | -0.26(-1.81%) |
Nov 20, 2007 | 13.61 | 14.48 | 13.39 | 14.33 | 13,739,684 | +0.83(+6.12%) |
Nov 19, 2007 | 14.23 | 14.23 | 13.40 | 13.50 | 8,752,518 | -0.81(-5.68%) |
Nov 16, 2007 | 12.41 | 14.33 | 12.05 | 14.32 | 18,187,326 | +1.64(+12.92%) |
Nov 15, 2007 | 13.10 | 13.58 | 12.60 | 12.68 | 11,251,562 | -0.36(-2.79%) |
Nov 14, 2007 | 13.16 | 13.23 | 12.70 | 13.05 | 4,531,111 | +0.06(+0.48%) |
Nov 13, 2007 | 12.57 | 13.16 | 12.57 | 12.98 | 5,366,761 | +0.28(+2.18%) |
Nov 12, 2007 | 12.95 | 13.14 | 12.56 | 12.71 | 8,942,867 | +0.22(+1.78%) |
Nov 09, 2007 | 11.90 | 12.65 | 11.38 | 12.48 | 10,073,942 | +0.37(+3.03%) |
Nov 08, 2007 | 12.67 | 12.71 | 11.58 | 12.12 | 10,607,843 | -0.55(-4.37%) |
Nov 07, 2007 | 13.01 | 13.01 | 12.50 | 12.67 | 7,528,261 | -0.39(-2.98%) |
Nov 06, 2007 | 13.14 | 13.54 | 12.84 | 13.06 | 3,635,182 | -0.07(-0.50%) |
Nov 05, 2007 | 13.41 | 13.46 | 12.93 | 13.13 | 4,431,177 | -0.46(-3.36%) |
Nov 02, 2007 | 13.50 | 13.78 | 13.31 | 13.58 | 3,525,399 | +0.22(+1.64%) |
Nov 01, 2007 | 13.74 | 13.86 | 13.30 | 13.36 | 5,488,360 | -0.71(-5.06%) |
Oct 31, 2007 | 13.48 | 14.11 | 13.28 | 14.07 | 6,975,099 | +0.65(+4.87%) |
Oct 30, 2007 | 13.23 | 13.59 | 13.10 | 13.42 | 3,008,685 | +0.10(+0.75%) |
Oct 29, 2007 | 12.98 | 13.49 | 12.78 | 13.32 | 5,691,425 | +0.48(+3.71%) |
Oct 26, 2007 | 12.86 | 12.97 | 12.48 | 12.84 | 5,533,218 | +0.09(+0.70%) |
Oct 25, 2007 | 13.33 | 13.33 | 12.63 | 12.75 | 4,124,580 | -0.55(-4.11%) |
Oct 24, 2007 | 13.39 | 13.64 | 12.94 | 13.30 | 4,391,329 | -0.24(-1.75%) |
Oct 23, 2007 | 13.04 | 13.62 | 12.95 | 13.54 | 6,261,368 | +0.50(+3.85%) |
Oct 22, 2007 | 12.81 | 13.23 | 12.48 | 13.04 | 6,931,843 | -0.02(-0.13%) |
Oct 19, 2007 | 13.73 | 13.82 | 12.99 | 13.05 | 7,023,162 | -0.67(-4.88%) |
Oct 18, 2007 | 13.55 | 14.27 | 13.45 | 13.72 | 8,497,886 | +0.18(+1.33%) |
Oct 17, 2007 | 14.17 | 14.26 | 13.41 | 13.54 | 6,150,824 | -0.50(-3.56%) |
Oct 16, 2007 | 13.66 | 14.17 | 13.66 | 14.04 | 5,415,865 | +0.41(+3.00%) |
Oct 15, 2007 | 13.95 | 14.09 | 13.35 | 13.63 | 6,376,719 | -0.61(-4.31%) |
Oct 12, 2007 | 13.89 | 14.36 | 13.60 | 14.25 | 4,893,183 | +0.54(+3.95%) |
Oct 11, 2007 | 13.98 | 14.36 | 13.37 | 13.70 | 5,580,079 | -0.22(-1.61%) |
Oct 10, 2007 | 14.06 | 14.17 | 13.93 | 13.93 | 5,260,462 | -0.13(-0.94%) |
Oct 09, 2007 | 13.81 | 14.34 | 13.73 | 14.06 | 7,556,257 | +0.27(+1.94%) |
Oct 08, 2007 | 13.30 | 14.02 | 13.20 | 13.79 | 7,445,713 | +0.50(+3.80%) |
Oct 05, 2007 | 13.04 | 13.51 | 12.98 | 13.29 | 4,990,911 | +0.42(+3.24%) |
Oct 04, 2007 | 13.00 | 13.03 | 12.75 | 12.87 | 4,126,583 | -0.15(-1.15%) |
Oct 03, 2007 | 12.79 | 13.15 | 12.69 | 13.02 | 5,772,731 | +0.10(+0.75%) |
Oct 02, 2007 | 13.20 | 13.35 | 12.52 | 12.93 | 7,432,095 | -0.28(-2.12%) |