Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.32 | 12.38 | 12.16 | 12.18 | 715,453 | -0.14(-1.13%) |
Dec 28, 2007 | 12.47 | 12.72 | 12.30 | 12.31 | 1,390,297 | +0.16(+1.30%) |
Dec 27, 2007 | 12.47 | 12.55 | 12.11 | 12.16 | 907,305 | -0.34(-2.72%) |
Dec 26, 2007 | 12.63 | 12.72 | 12.47 | 12.50 | 1,064,540 | -0.17(-1.34%) |
Dec 24, 2007 | 12.60 | 12.79 | 12.53 | 12.67 | 442,633 | +0.09(+0.70%) |
Dec 21, 2007 | 12.67 | 12.79 | 12.46 | 12.58 | 2,784,241 | +0.09(+0.76%) |
Dec 20, 2007 | 12.26 | 12.48 | 12.18 | 12.48 | 1,245,303 | +0.29(+2.38%) |
Dec 19, 2007 | 12.10 | 12.28 | 11.98 | 12.19 | 942,632 | +0.02(+0.16%) |
Dec 18, 2007 | 12.17 | 12.25 | 11.80 | 12.18 | 1,006,212 | +0.16(+1.36%) |
Dec 17, 2007 | 12.20 | 12.30 | 11.95 | 12.01 | 1,087,655 | -0.27(-2.21%) |
Dec 14, 2007 | 12.53 | 12.53 | 12.20 | 12.28 | 758,549 | -0.23(-1.86%) |
Dec 13, 2007 | 12.38 | 12.53 | 12.28 | 12.52 | 958,743 | +0.04(+0.35%) |
Dec 12, 2007 | 12.76 | 12.94 | 12.27 | 12.47 | 1,609,182 | -0.03(-0.20%) |
Dec 11, 2007 | 13.21 | 13.28 | 12.40 | 12.50 | 1,365,173 | -0.71(-5.34%) |
Dec 10, 2007 | 13.16 | 13.22 | 12.92 | 13.20 | 1,591,079 | +0.06(+0.43%) |
Dec 07, 2007 | 13.04 | 13.27 | 13.02 | 13.15 | 753,660 | +0.10(+0.77%) |
Dec 06, 2007 | 12.82 | 13.05 | 12.70 | 13.04 | 866,903 | +0.20(+1.57%) |
Dec 05, 2007 | 13.05 | 13.08 | 12.64 | 12.84 | 1,280,388 | +0.01(+0.10%) |
Dec 04, 2007 | 12.78 | 12.96 | 12.65 | 12.83 | 1,012,089 | -0.09(-0.68%) |
Dec 03, 2007 | 13.33 | 13.33 | 12.91 | 12.92 | 1,514,716 | -0.27(-2.05%) |
Nov 30, 2007 | 12.97 | 13.22 | 12.86 | 13.19 | 1,917,011 | +0.38(+2.95%) |
Nov 29, 2007 | 12.57 | 12.84 | 12.53 | 12.81 | 1,508,366 | +0.28(+2.21%) |
Nov 28, 2007 | 12.02 | 12.56 | 12.02 | 12.53 | 2,103,778 | +0.60(+5.07%) |
Nov 27, 2007 | 11.72 | 12.07 | 11.72 | 11.93 | 1,432,357 | +0.27(+2.32%) |
Nov 26, 2007 | 12.19 | 12.24 | 11.66 | 11.66 | 1,339,764 | -0.52(-4.24%) |
Nov 23, 2007 | 11.89 | 12.22 | 11.84 | 12.18 | 380,546 | +0.34(+2.87%) |
Nov 21, 2007 | 12.06 | 12.18 | 11.80 | 11.84 | 1,227,998 | -0.33(-2.69%) |
Nov 20, 2007 | 12.02 | 12.30 | 11.85 | 12.16 | 2,212,143 | +0.11(+0.94%) |
Nov 19, 2007 | 11.96 | 12.37 | 11.94 | 12.05 | 2,102,877 | -0.03(-0.21%) |
Nov 16, 2007 | 12.23 | 12.35 | 11.97 | 12.07 | 1,575,838 | -0.11(-0.88%) |
Nov 15, 2007 | 12.46 | 12.62 | 12.04 | 12.18 | 1,786,670 | -0.36(-2.86%) |
Nov 14, 2007 | 12.57 | 12.72 | 12.48 | 12.54 | 1,289,914 | +0.02(+0.15%) |
Nov 13, 2007 | 12.26 | 12.57 | 12.26 | 12.52 | 1,643,311 | +0.18(+1.43%) |
Nov 12, 2007 | 12.40 | 12.81 | 12.29 | 12.35 | 1,754,481 | -0.23(-1.80%) |
Nov 09, 2007 | 12.76 | 12.82 | 12.36 | 12.57 | 1,995,279 | -0.42(-3.20%) |
Nov 08, 2007 | 12.81 | 13.12 | 12.49 | 12.99 | 2,019,405 | +0.23(+1.83%) |
Nov 07, 2007 | 13.59 | 13.59 | 12.70 | 12.76 | 2,256,000 | -0.92(-6.72%) |
Nov 06, 2007 | 13.76 | 13.86 | 13.28 | 13.67 | 1,960,034 | -0.11(-0.82%) |
Nov 05, 2007 | 13.83 | 14.08 | 13.61 | 13.79 | 1,445,704 | -0.31(-2.23%) |
Nov 02, 2007 | 14.16 | 14.25 | 13.86 | 14.10 | 1,370,563 | -0.07(-0.49%) |
Nov 01, 2007 | 14.14 | 14.52 | 13.79 | 14.17 | 2,266,121 | -0.18(-1.23%) |
Oct 31, 2007 | 13.64 | 14.55 | 13.61 | 14.35 | 2,335,340 | +0.40(+2.89%) |
Oct 30, 2007 | 13.93 | 14.11 | 13.60 | 13.95 | 1,663,791 | -0.02(-0.14%) |
Oct 29, 2007 | 14.24 | 14.29 | 13.83 | 13.96 | 1,353,894 | -0.25(-1.73%) |
Oct 26, 2007 | 14.40 | 14.44 | 14.12 | 14.21 | 842,532 | +0.01(+0.09%) |
Oct 25, 2007 | 14.53 | 14.53 | 14.02 | 14.20 | 1,022,088 | -0.28(-1.96%) |
Oct 24, 2007 | 14.41 | 14.54 | 14.03 | 14.48 | 1,747,774 | +0.04(+0.26%) |
Oct 23, 2007 | 14.21 | 14.47 | 13.94 | 14.44 | 1,739,677 | +0.30(+2.14%) |
Oct 22, 2007 | 14.17 | 14.39 | 13.89 | 14.14 | 1,540,753 | -0.21(-1.45%) |
Oct 19, 2007 | 14.34 | 14.64 | 14.12 | 14.35 | 1,900,659 | -0.02(-0.13%) |
Oct 18, 2007 | 14.53 | 14.61 | 14.20 | 14.37 | 1,385,328 | -0.35(-2.35%) |
Oct 17, 2007 | 14.96 | 15.05 | 14.41 | 14.71 | 2,127,048 | -0.10(-0.68%) |
Oct 16, 2007 | 14.74 | 15.45 | 14.64 | 14.81 | 3,079,442 | +0.59(+4.16%) |
Oct 15, 2007 | 14.52 | 14.55 | 14.01 | 14.22 | 943,231 | -0.30(-2.08%) |
Oct 12, 2007 | 13.97 | 14.54 | 13.97 | 14.53 | 1,270,863 | +0.54(+3.87%) |
Oct 11, 2007 | 14.12 | 14.46 | 13.84 | 13.98 | 1,079,400 | -0.04(-0.31%) |
Oct 10, 2007 | 14.19 | 14.20 | 13.90 | 14.03 | 575,341 | -0.24(-1.68%) |
Oct 09, 2007 | 13.98 | 14.32 | 13.83 | 14.27 | 737,751 | +0.27(+1.93%) |
Oct 08, 2007 | 14.04 | 14.24 | 13.89 | 14.00 | 620,428 | -0.11(-0.76%) |
Oct 05, 2007 | 13.91 | 14.20 | 13.86 | 14.10 | 860,313 | +0.34(+2.47%) |
Oct 04, 2007 | 13.96 | 14.02 | 13.71 | 13.76 | 717,113 | -0.25(-1.80%) |
Oct 03, 2007 | 14.16 | 14.32 | 13.88 | 14.02 | 956,679 | -0.25(-1.72%) |
Oct 02, 2007 | 14.29 | 14.42 | 14.18 | 14.26 | 883,015 | +0.08(+0.53%) |