Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.39 | 13.56 | 13.39 | 13.44 | 8,803,622 | -0.01(-0.11%) |
Dec 28, 2007 | 13.78 | 13.79 | 13.40 | 13.46 | 21,019,298 | -0.14(-1.06%) |
Dec 27, 2007 | 13.77 | 13.86 | 13.57 | 13.60 | 10,042,418 | -0.23(-1.63%) |
Dec 26, 2007 | 13.97 | 14.02 | 13.72 | 13.83 | 8,863,669 | -0.17(-1.20%) |
Dec 24, 2007 | 13.83 | 14.03 | 13.83 | 13.99 | 6,951,081 | +0.13(+0.92%) |
Dec 21, 2007 | 13.95 | 13.95 | 13.77 | 13.87 | 14,278,296 | +0.05(+0.39%) |
Dec 20, 2007 | 13.77 | 14.10 | 13.77 | 13.81 | 30,243,438 | +0.46(+3.46%) |
Dec 19, 2007 | 13.43 | 13.53 | 13.25 | 13.35 | 14,561,436 | +0.01(+0.08%) |
Dec 18, 2007 | 13.30 | 13.35 | 13.02 | 13.34 | 15,815,759 | +0.15(+1.11%) |
Dec 17, 2007 | 13.40 | 13.55 | 13.15 | 13.19 | 11,036,295 | -0.27(-1.97%) |
Dec 14, 2007 | 13.62 | 13.62 | 13.37 | 13.46 | 11,788,590 | -0.13(-0.99%) |
Dec 13, 2007 | 13.39 | 13.66 | 13.39 | 13.59 | 19,105,444 | +0.11(+0.79%) |
Dec 12, 2007 | 13.57 | 13.78 | 13.27 | 13.49 | 16,276,621 | +0.05(+0.39%) |
Dec 11, 2007 | 13.83 | 13.94 | 13.42 | 13.43 | 13,348,470 | -0.35(-2.52%) |
Dec 10, 2007 | 13.69 | 13.83 | 13.68 | 13.78 | 9,286,324 | +0.10(+0.70%) |
Dec 07, 2007 | 13.69 | 13.84 | 13.62 | 13.69 | 8,436,832 | -0.00(-0.02%) |
Dec 06, 2007 | 13.68 | 13.74 | 13.58 | 13.69 | 12,584,515 | -0.11(-0.80%) |
Dec 05, 2007 | 13.90 | 13.97 | 13.67 | 13.80 | 13,013,957 | +0.03(+0.21%) |
Dec 04, 2007 | 14.10 | 14.10 | 13.71 | 13.77 | 17,719,968 | -0.25(-1.79%) |
Dec 03, 2007 | 13.59 | 14.21 | 13.57 | 14.02 | 15,887,930 | +0.28(+2.06%) |
Nov 30, 2007 | 13.60 | 13.85 | 13.60 | 13.74 | 12,911,024 | +0.20(+1.45%) |
Nov 29, 2007 | 13.63 | 13.63 | 13.36 | 13.54 | 8,262,736 | -0.10(-0.77%) |
Nov 28, 2007 | 13.39 | 13.73 | 13.27 | 13.65 | 16,824,904 | +0.38(+2.85%) |
Nov 27, 2007 | 13.05 | 13.37 | 13.05 | 13.27 | 12,498,318 | +0.26(+1.96%) |
Nov 26, 2007 | 13.37 | 13.37 | 13.00 | 13.01 | 9,550,932 | -0.33(-2.46%) |
Nov 23, 2007 | 13.21 | 13.39 | 13.16 | 13.34 | 4,156,687 | +0.18(+1.38%) |
Nov 21, 2007 | 12.83 | 13.38 | 12.83 | 13.16 | 11,551,303 | +0.13(+0.96%) |
Nov 20, 2007 | 13.01 | 13.17 | 12.87 | 13.03 | 13,429,387 | +0.06(+0.45%) |
Nov 19, 2007 | 13.05 | 13.24 | 12.90 | 12.97 | 13,768,545 | -0.13(-1.02%) |
Nov 16, 2007 | 13.31 | 13.37 | 12.89 | 13.11 | 16,907,264 | -0.09(-0.65%) |
Nov 15, 2007 | 13.18 | 13.39 | 13.03 | 13.19 | 10,022,476 | -0.04(-0.27%) |
Nov 14, 2007 | 13.44 | 13.56 | 13.21 | 13.23 | 13,638,774 | -0.16(-1.20%) |
Nov 13, 2007 | 13.18 | 13.42 | 13.04 | 13.39 | 15,056,779 | +0.29(+2.22%) |
Nov 12, 2007 | 12.91 | 13.48 | 12.79 | 13.10 | 20,271,844 | +0.08(+0.63%) |
Nov 09, 2007 | 13.04 | 13.15 | 12.85 | 13.02 | 15,303,590 | -0.23(-1.72%) |
Nov 08, 2007 | 13.15 | 13.31 | 12.75 | 13.25 | 18,677,344 | +0.11(+0.83%) |
Nov 07, 2007 | 13.18 | 13.39 | 13.04 | 13.14 | 14,010,142 | -0.25(-1.89%) |
Nov 06, 2007 | 13.27 | 13.45 | 13.13 | 13.39 | 11,044,338 | +0.13(+0.96%) |
Nov 05, 2007 | 12.97 | 13.38 | 12.97 | 13.26 | 12,712,141 | -0.10(-0.77%) |
Nov 02, 2007 | 13.67 | 13.67 | 13.11 | 13.37 | 11,673,896 | +0.01(+0.08%) |
Nov 01, 2007 | 13.80 | 13.83 | 13.32 | 13.35 | 15,179,697 | -0.51(-3.68%) |
Oct 31, 2007 | 13.72 | 13.93 | 13.66 | 13.87 | 14,055,222 | +0.28(+2.05%) |
Oct 30, 2007 | 13.44 | 13.70 | 13.39 | 13.59 | 9,670,581 | -0.06(-0.44%) |
Oct 29, 2007 | 13.49 | 13.70 | 13.48 | 13.65 | 11,581,663 | +0.13(+0.94%) |
Oct 26, 2007 | 13.28 | 13.60 | 13.26 | 13.52 | 17,415,266 | +0.16(+1.21%) |
Oct 25, 2007 | 13.27 | 13.43 | 13.22 | 13.36 | 22,782,926 | +0.08(+0.60%) |
Oct 24, 2007 | 13.35 | 13.37 | 13.06 | 13.28 | 23,427,122 | -0.14(-1.03%) |
Oct 23, 2007 | 13.37 | 13.47 | 13.07 | 13.42 | 18,993,736 | +0.20(+1.50%) |
Oct 22, 2007 | 13.08 | 13.28 | 12.97 | 13.22 | 20,749,026 | -0.03(-0.25%) |
Oct 19, 2007 | 13.17 | 13.39 | 13.06 | 13.25 | 21,925,592 | +0.01(+0.11%) |
Oct 18, 2007 | 13.10 | 13.31 | 13.07 | 13.24 | 10,451,931 | +0.02(+0.16%) |
Oct 17, 2007 | 13.50 | 13.51 | 12.97 | 13.22 | 15,631,781 | -0.16(-1.17%) |
Oct 16, 2007 | 13.36 | 13.40 | 13.12 | 13.37 | 21,371,240 | -0.00(-0.02%) |
Oct 15, 2007 | 13.18 | 13.55 | 13.15 | 13.38 | 22,947,320 | +0.16(+1.22%) |
Oct 12, 2007 | 12.76 | 13.28 | 12.76 | 13.21 | 26,040,272 | +0.45(+3.51%) |
Oct 11, 2007 | 12.97 | 12.99 | 12.74 | 12.77 | 28,154,888 | -0.18(-1.37%) |
Oct 10, 2007 | 12.86 | 13.05 | 12.82 | 12.94 | 21,440,534 | +0.02(+0.15%) |
Oct 09, 2007 | 12.56 | 13.01 | 12.55 | 12.93 | 27,982,846 | +0.37(+2.93%) |
Oct 08, 2007 | 12.59 | 12.65 | 12.49 | 12.56 | 9,523,869 | -0.07(-0.56%) |
Oct 05, 2007 | 12.42 | 12.66 | 12.34 | 12.63 | 18,763,872 | +0.21(+1.67%) |
Oct 04, 2007 | 12.42 | 12.45 | 12.26 | 12.42 | 12,618,207 | +0.03(+0.24%) |
Oct 03, 2007 | 12.31 | 12.56 | 12.30 | 12.39 | 15,215,061 | +0.01(+0.10%) |
Oct 02, 2007 | 12.41 | 12.53 | 12.33 | 12.38 | 11,544,866 | -0.05(-0.39%) |