Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.18 | 13.25 | 12.99 | 13.11 | 3,149,899 | -0.08(-0.57%) |
Dec 28, 2007 | 13.18 | 13.21 | 13.12 | 13.18 | 2,598,891 | +0.00(+0.03%) |
Dec 27, 2007 | 13.16 | 13.27 | 13.14 | 13.18 | 2,152,963 | -0.07(-0.55%) |
Dec 26, 2007 | 13.14 | 13.32 | 13.06 | 13.25 | 2,731,776 | +0.11(+0.83%) |
Dec 24, 2007 | 13.19 | 13.19 | 13.05 | 13.14 | 714,006 | +0.11(+0.85%) |
Dec 21, 2007 | 13.07 | 13.09 | 12.98 | 13.03 | 2,339,821 | +0.24(+1.89%) |
Dec 20, 2007 | 12.91 | 12.92 | 12.70 | 12.79 | 2,963,063 | +0.06(+0.48%) |
Dec 19, 2007 | 12.89 | 12.95 | 12.63 | 12.73 | 4,902,882 | -0.25(-1.95%) |
Dec 18, 2007 | 13.01 | 13.05 | 12.79 | 12.98 | 3,044,872 | +0.13(+1.01%) |
Dec 17, 2007 | 13.02 | 13.10 | 12.84 | 12.85 | 3,966,045 | -0.15(-1.13%) |
Dec 14, 2007 | 13.13 | 13.19 | 12.98 | 13.00 | 4,349,328 | -0.41(-3.08%) |
Dec 13, 2007 | 13.42 | 13.47 | 13.30 | 13.41 | 4,589,526 | -0.24(-1.78%) |
Dec 12, 2007 | 13.69 | 13.77 | 13.54 | 13.65 | 3,186,117 | +0.17(+1.29%) |
Dec 11, 2007 | 13.76 | 13.84 | 13.44 | 13.48 | 2,487,223 | -0.23(-1.68%) |
Dec 10, 2007 | 13.66 | 13.72 | 13.63 | 13.71 | 3,356,374 | +0.23(+1.69%) |
Dec 07, 2007 | 13.53 | 13.53 | 13.42 | 13.48 | 2,227,058 | -0.02(-0.14%) |
Dec 06, 2007 | 13.52 | 13.58 | 13.37 | 13.50 | 6,049,156 | -0.11(-0.80%) |
Dec 05, 2007 | 13.71 | 13.71 | 13.58 | 13.61 | 3,499,570 | -0.24(-1.73%) |
Dec 04, 2007 | 13.69 | 13.90 | 13.68 | 13.85 | 5,383,896 | +0.30(+2.20%) |
Dec 03, 2007 | 13.51 | 13.61 | 13.48 | 13.55 | 5,931,108 | +0.03(+0.22%) |
Nov 30, 2007 | 13.63 | 13.66 | 13.43 | 13.52 | 2,953,296 | -0.06(-0.45%) |
Nov 29, 2007 | 13.48 | 13.68 | 13.44 | 13.58 | 4,674,126 | -0.13(-0.95%) |
Nov 28, 2007 | 13.42 | 13.72 | 13.36 | 13.71 | 2,989,715 | +0.44(+3.35%) |
Nov 27, 2007 | 13.14 | 13.33 | 13.10 | 13.27 | 3,682,750 | +0.23(+1.74%) |
Nov 26, 2007 | 13.37 | 13.39 | 13.03 | 13.04 | 5,372,395 | -0.18(-1.35%) |
Nov 23, 2007 | 13.15 | 13.25 | 13.08 | 13.22 | 1,301,083 | -0.16(-1.18%) |
Nov 21, 2007 | 13.43 | 13.52 | 13.33 | 13.38 | 8,837,645 | -0.21(-1.58%) |
Nov 20, 2007 | 13.61 | 13.69 | 13.43 | 13.59 | 10,968,759 | +0.13(+1.00%) |
Nov 19, 2007 | 13.62 | 13.65 | 13.42 | 13.46 | 6,849,467 | -0.14(-1.04%) |
Nov 16, 2007 | 13.55 | 13.63 | 13.46 | 13.60 | 16,334,007 | +0.36(+2.73%) |
Nov 15, 2007 | 13.31 | 13.42 | 13.18 | 13.24 | 3,009,086 | -0.17(-1.27%) |
Nov 14, 2007 | 13.55 | 13.61 | 13.38 | 13.41 | 2,577,079 | -0.15(-1.11%) |
Nov 13, 2007 | 13.31 | 13.60 | 13.30 | 13.56 | 3,191,477 | +0.67(+5.19%) |
Nov 12, 2007 | 13.12 | 13.17 | 12.87 | 12.89 | 2,218,475 | -0.19(-1.45%) |
Nov 09, 2007 | 13.16 | 13.21 | 12.95 | 13.08 | 3,877,939 | -0.33(-2.46%) |
Nov 08, 2007 | 13.26 | 13.44 | 13.18 | 13.41 | 3,581,571 | +0.04(+0.30%) |
Nov 07, 2007 | 13.35 | 13.59 | 13.34 | 13.37 | 5,146,348 | -0.40(-2.92%) |
Nov 06, 2007 | 13.76 | 13.77 | 13.62 | 13.77 | 1,698,019 | +0.19(+1.40%) |
Nov 05, 2007 | 13.50 | 13.61 | 13.47 | 13.58 | 3,309,868 | -0.05(-0.38%) |
Nov 02, 2007 | 13.51 | 13.65 | 13.39 | 13.63 | 4,371,438 | +0.51(+3.86%) |
Nov 01, 2007 | 13.18 | 13.28 | 13.11 | 13.13 | 1,593,133 | -0.23(-1.73%) |
Oct 31, 2007 | 13.24 | 13.39 | 13.16 | 13.36 | 1,512,732 | +0.13(+0.98%) |
Oct 30, 2007 | 13.09 | 13.30 | 13.08 | 13.23 | 1,600,577 | -0.14(-1.02%) |
Oct 29, 2007 | 13.29 | 13.38 | 13.25 | 13.37 | 1,738,301 | +0.08(+0.64%) |
Oct 26, 2007 | 13.21 | 13.30 | 13.13 | 13.28 | 1,986,205 | +0.39(+3.00%) |
Oct 25, 2007 | 12.79 | 12.90 | 12.78 | 12.90 | 5,654,878 | +0.04(+0.32%) |
Oct 24, 2007 | 12.74 | 12.89 | 12.62 | 12.85 | 5,468,764 | -0.11(-0.83%) |
Oct 23, 2007 | 12.94 | 12.97 | 12.81 | 12.96 | 3,119,265 | +0.05(+0.41%) |
Oct 22, 2007 | 12.70 | 12.92 | 12.69 | 12.91 | 2,693,437 | +0.08(+0.63%) |
Oct 19, 2007 | 13.04 | 13.06 | 12.82 | 12.83 | 3,627,728 | -0.22(-1.70%) |
Oct 18, 2007 | 12.95 | 13.08 | 12.93 | 13.05 | 2,396,399 | +0.22(+1.72%) |
Oct 17, 2007 | 12.86 | 12.87 | 12.74 | 12.83 | 4,471,939 | +0.19(+1.52%) |
Oct 16, 2007 | 12.71 | 12.73 | 12.54 | 12.64 | 7,800,396 | +0.31(+2.52%) |
Oct 15, 2007 | 12.26 | 12.42 | 12.25 | 12.33 | 20,573,750 | +0.03(+0.28%) |
Oct 12, 2007 | 12.36 | 12.38 | 12.18 | 12.29 | 7,872,608 | +0.47(+4.00%) |
Oct 11, 2007 | 11.69 | 12.03 | 11.69 | 11.82 | 8,678,109 | +0.82(+7.50%) |
Oct 10, 2007 | 11.01 | 11.03 | 10.95 | 10.99 | 1,177,727 | +0.03(+0.26%) |
Oct 09, 2007 | 10.88 | 10.97 | 10.82 | 10.97 | 1,100,304 | +0.07(+0.60%) |
Oct 08, 2007 | 10.93 | 10.96 | 10.86 | 10.90 | 1,124,126 | -0.18(-1.62%) |
Oct 05, 2007 | 10.94 | 11.11 | 10.94 | 11.08 | 6,773,793 | +0.31(+2.86%) |
Oct 04, 2007 | 10.75 | 10.81 | 10.71 | 10.77 | 1,992,160 | -0.10(-0.91%) |
Oct 03, 2007 | 10.90 | 10.94 | 10.86 | 10.87 | 1,526,876 | -0.23(-2.05%) |
Oct 02, 2007 | 11.07 | 11.11 | 11.02 | 11.10 | 1,864,114 | -0.12(-1.10%) |