Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.41 | 13.52 | 13.39 | 13.46 | 901,013 | +0.05(+0.37%) |
Dec 28, 2007 | 13.39 | 13.53 | 13.34 | 13.41 | 1,414,846 | +0.02(+0.14%) |
Dec 27, 2007 | 13.45 | 13.48 | 13.34 | 13.40 | 1,287,208 | -0.06(-0.42%) |
Dec 26, 2007 | 13.39 | 13.52 | 13.39 | 13.45 | 1,985,705 | +0.07(+0.54%) |
Dec 24, 2007 | 13.45 | 13.45 | 13.36 | 13.38 | 734,872 | -0.00(-0.02%) |
Dec 21, 2007 | 13.41 | 13.43 | 13.36 | 13.38 | 2,129,440 | +0.02(+0.15%) |
Dec 20, 2007 | 13.43 | 13.43 | 13.34 | 13.36 | 2,183,175 | -0.00(-0.02%) |
Dec 19, 2007 | 13.39 | 13.44 | 13.34 | 13.36 | 751,755 | -0.00(-0.03%) |
Dec 18, 2007 | 13.40 | 13.47 | 13.37 | 13.37 | 822,695 | +0.01(+0.05%) |
Dec 17, 2007 | 13.41 | 13.51 | 13.31 | 13.36 | 1,144,893 | -0.07(-0.54%) |
Dec 14, 2007 | 13.46 | 13.51 | 13.40 | 13.43 | 2,931,502 | -0.05(-0.39%) |
Dec 13, 2007 | 13.47 | 13.52 | 13.33 | 13.49 | 4,332,611 | -0.06(-0.42%) |
Dec 12, 2007 | 13.55 | 13.57 | 13.41 | 13.54 | 2,137,175 | +0.10(+0.72%) |
Dec 11, 2007 | 13.46 | 13.57 | 13.37 | 13.45 | 951,524 | -0.00(-0.03%) |
Dec 10, 2007 | 13.45 | 13.62 | 13.43 | 13.45 | 1,878,899 | -0.00(-0.02%) |
Dec 07, 2007 | 13.39 | 13.47 | 13.31 | 13.45 | 1,389,021 | +0.13(+0.97%) |
Dec 06, 2007 | 13.24 | 13.35 | 13.14 | 13.32 | 1,276,752 | +0.09(+0.72%) |
Dec 05, 2007 | 13.23 | 13.29 | 13.21 | 13.23 | 1,027,931 | +0.04(+0.29%) |
Dec 04, 2007 | 13.36 | 13.36 | 13.12 | 13.19 | 1,324,117 | -0.20(-1.47%) |
Dec 03, 2007 | 13.41 | 13.55 | 13.35 | 13.39 | 1,207,280 | -0.08(-0.57%) |
Nov 30, 2007 | 13.45 | 13.54 | 13.34 | 13.46 | 1,226,201 | +0.03(+0.25%) |
Nov 29, 2007 | 13.29 | 13.68 | 13.28 | 13.43 | 3,748,156 | +0.12(+0.87%) |
Nov 28, 2007 | 13.30 | 13.36 | 13.17 | 13.31 | 1,262,762 | +0.07(+0.50%) |
Nov 27, 2007 | 13.19 | 13.37 | 13.13 | 13.25 | 2,208,744 | +0.07(+0.51%) |
Nov 26, 2007 | 12.87 | 13.23 | 12.87 | 13.18 | 3,428,152 | +0.22(+1.69%) |
Nov 23, 2007 | 12.90 | 12.98 | 12.85 | 12.96 | 525,116 | +0.10(+0.77%) |
Nov 21, 2007 | 12.89 | 12.92 | 12.81 | 12.86 | 2,467,622 | -0.06(-0.46%) |
Nov 20, 2007 | 12.98 | 13.07 | 12.87 | 12.92 | 4,837,643 | -0.08(-0.64%) |
Nov 19, 2007 | 13.34 | 13.40 | 12.87 | 13.00 | 6,791,636 | -0.40(-2.99%) |
Nov 16, 2007 | 13.58 | 13.61 | 13.32 | 13.40 | 3,364,907 | -0.16(-1.18%) |
Nov 15, 2007 | 13.68 | 13.91 | 13.50 | 13.57 | 2,475,592 | -0.17(-1.23%) |
Nov 14, 2007 | 13.83 | 13.87 | 13.66 | 13.73 | 1,797,865 | -0.07(-0.52%) |
Nov 13, 2007 | 13.81 | 13.88 | 13.75 | 13.81 | 1,190,269 | +0.04(+0.31%) |
Nov 12, 2007 | 13.83 | 13.95 | 13.75 | 13.76 | 1,673,906 | -0.08(-0.60%) |
Nov 09, 2007 | 13.93 | 13.96 | 13.80 | 13.85 | 866,974 | -0.11(-0.78%) |
Nov 08, 2007 | 13.93 | 13.97 | 13.89 | 13.96 | 1,961,578 | +0.03(+0.24%) |
Nov 07, 2007 | 13.94 | 14.02 | 13.91 | 13.92 | 3,170,348 | -0.05(-0.34%) |
Nov 06, 2007 | 13.92 | 13.97 | 13.92 | 13.97 | 2,696,875 | +0.05(+0.39%) |
Nov 05, 2007 | 13.96 | 14.01 | 13.92 | 13.92 | 4,911,781 | -0.10(-0.71%) |
Nov 02, 2007 | 13.96 | 14.07 | 13.94 | 14.02 | 2,671,523 | +0.12(+0.85%) |
Nov 01, 2007 | 13.93 | 14.00 | 13.88 | 13.90 | 6,527,366 | -0.06(-0.45%) |
Oct 31, 2007 | 13.96 | 13.97 | 13.93 | 13.96 | 3,051,122 | +0.05(+0.32%) |
Oct 30, 2007 | 13.95 | 13.98 | 13.90 | 13.92 | 4,477,385 | -0.06(-0.44%) |
Oct 29, 2007 | 13.99 | 14.06 | 13.94 | 13.98 | 1,784,344 | -0.10(-0.69%) |
Oct 26, 2007 | 13.95 | 14.07 | 13.89 | 14.07 | 1,854,387 | +0.10(+0.71%) |
Oct 25, 2007 | 13.88 | 14.09 | 13.88 | 13.97 | 6,804,798 | +0.08(+0.59%) |
Oct 24, 2007 | 13.88 | 13.92 | 13.87 | 13.89 | 4,227,587 | +0.00(+0.00%) |
Oct 23, 2007 | 13.92 | 13.96 | 13.86 | 13.89 | 1,883,370 | -0.01(-0.05%) |
Oct 22, 2007 | 13.81 | 13.95 | 13.78 | 13.90 | 2,912,987 | +0.04(+0.29%) |
Oct 19, 2007 | 13.82 | 13.88 | 13.80 | 13.86 | 2,030,218 | -0.00(-0.03%) |
Oct 18, 2007 | 13.85 | 13.89 | 13.85 | 13.86 | 2,333,287 | -0.02(-0.15%) |
Oct 17, 2007 | 13.88 | 13.90 | 13.77 | 13.88 | 3,077,691 | -0.00(-0.02%) |
Oct 16, 2007 | 13.86 | 13.90 | 13.85 | 13.89 | 2,857,519 | +0.02(+0.11%) |
Oct 15, 2007 | 13.81 | 13.87 | 13.74 | 13.87 | 1,273,328 | +0.04(+0.31%) |
Oct 12, 2007 | 13.88 | 13.88 | 13.78 | 13.83 | 3,463,885 | -0.03(-0.21%) |
Oct 11, 2007 | 13.82 | 13.96 | 13.80 | 13.86 | 3,272,564 | +0.07(+0.48%) |
Oct 10, 2007 | 13.71 | 13.85 | 13.71 | 13.79 | 3,072,560 | +0.07(+0.49%) |
Oct 09, 2007 | 13.63 | 13.75 | 13.61 | 13.72 | 2,823,722 | +0.08(+0.61%) |
Oct 08, 2007 | 13.59 | 13.64 | 13.55 | 13.64 | 2,839,358 | +0.08(+0.58%) |
Oct 05, 2007 | 13.43 | 13.56 | 13.38 | 13.56 | 2,259,724 | +0.14(+1.06%) |
Oct 04, 2007 | 13.40 | 13.45 | 13.36 | 13.42 | 3,035,566 | +0.02(+0.12%) |
Oct 03, 2007 | 13.23 | 13.41 | 13.23 | 13.40 | 1,294,081 | +0.04(+0.30%) |
Oct 02, 2007 | 13.45 | 13.45 | 13.32 | 13.36 | 1,727,292 | -0.09(-0.67%) |