Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.41 | 16.53 | 15.85 | 16.11 | 6,974,324 | -0.28(-1.72%) |
Dec 28, 2007 | 16.89 | 16.89 | 16.35 | 16.39 | 8,653,082 | -0.28(-1.65%) |
Dec 27, 2007 | 16.99 | 17.40 | 16.35 | 16.67 | 11,404,618 | -0.39(-2.31%) |
Dec 26, 2007 | 16.94 | 17.19 | 16.56 | 17.06 | 10,255,436 | +0.33(+1.98%) |
Dec 24, 2007 | 16.21 | 16.82 | 16.21 | 16.73 | 5,006,962 | +0.49(+2.99%) |
Dec 21, 2007 | 16.10 | 16.44 | 15.72 | 16.25 | 15,379,152 | +0.47(+2.99%) |
Dec 20, 2007 | 14.60 | 15.78 | 14.41 | 15.78 | 21,081,946 | +1.47(+10.24%) |
Dec 19, 2007 | 14.03 | 14.35 | 13.67 | 14.31 | 10,604,425 | +0.22(+1.58%) |
Dec 18, 2007 | 14.29 | 14.49 | 13.15 | 14.09 | 15,725,947 | -0.05(-0.32%) |
Dec 17, 2007 | 14.10 | 14.84 | 13.94 | 14.13 | 14,505,267 | -0.07(-0.46%) |
Dec 14, 2007 | 14.20 | 15.01 | 13.90 | 14.20 | 18,165,724 | -0.21(-1.42%) |
Dec 13, 2007 | 13.36 | 14.43 | 13.18 | 14.40 | 17,976,816 | +0.87(+6.45%) |
Dec 12, 2007 | 13.59 | 13.96 | 13.30 | 13.53 | 12,549,770 | +0.24(+1.83%) |
Dec 11, 2007 | 14.08 | 14.19 | 13.23 | 13.29 | 12,577,073 | -0.73(-5.21%) |
Dec 10, 2007 | 13.98 | 14.11 | 13.60 | 14.02 | 12,936,807 | +0.15(+1.10%) |
Dec 07, 2007 | 14.30 | 14.39 | 13.79 | 13.87 | 13,542,936 | -0.38(-2.64%) |
Dec 06, 2007 | 14.18 | 14.59 | 14.02 | 14.24 | 16,462,621 | +0.25(+1.76%) |
Dec 05, 2007 | 13.80 | 14.12 | 13.79 | 14.00 | 10,854,912 | +0.39(+2.88%) |
Dec 04, 2007 | 13.84 | 14.20 | 13.55 | 13.60 | 12,803,666 | -0.33(-2.34%) |
Dec 03, 2007 | 13.40 | 14.49 | 13.27 | 13.93 | 25,096,966 | +0.61(+4.59%) |
Nov 30, 2007 | 13.47 | 13.47 | 12.88 | 13.32 | 12,399,451 | +0.41(+3.18%) |
Nov 29, 2007 | 13.18 | 13.28 | 12.68 | 12.91 | 9,958,806 | -0.16(-1.25%) |
Nov 28, 2007 | 12.59 | 13.17 | 12.54 | 13.07 | 13,199,125 | +0.61(+4.87%) |
Nov 27, 2007 | 12.08 | 12.59 | 11.72 | 12.47 | 13,150,141 | +0.46(+3.85%) |
Nov 26, 2007 | 12.00 | 12.47 | 11.94 | 12.00 | 11,219,051 | -0.04(-0.32%) |
Nov 23, 2007 | 11.94 | 12.15 | 11.77 | 12.04 | 2,887,368 | +0.34(+2.94%) |
Nov 21, 2007 | 11.76 | 11.93 | 11.37 | 11.70 | 12,471,475 | -0.49(-3.99%) |
Nov 20, 2007 | 11.68 | 12.29 | 11.49 | 12.18 | 21,375,448 | +0.73(+6.42%) |
Nov 19, 2007 | 12.36 | 12.36 | 11.38 | 11.45 | 14,577,728 | -0.98(-7.88%) |
Nov 16, 2007 | 12.35 | 12.63 | 11.99 | 12.43 | 16,577,659 | +0.15(+1.19%) |
Nov 15, 2007 | 12.88 | 12.89 | 12.08 | 12.28 | 13,912,082 | -0.82(-6.23%) |
Nov 14, 2007 | 13.10 | 13.43 | 12.83 | 13.10 | 19,676,546 | +0.37(+2.93%) |
Nov 13, 2007 | 12.05 | 12.83 | 11.90 | 12.72 | 14,205,563 | +1.01(+8.65%) |
Nov 12, 2007 | 13.71 | 13.71 | 11.54 | 11.71 | 24,519,908 | -1.94(-14.21%) |
Nov 09, 2007 | 13.97 | 14.22 | 13.45 | 13.65 | 13,731,044 | -0.47(-3.34%) |
Nov 08, 2007 | 14.46 | 14.64 | 13.25 | 14.12 | 25,048,452 | +0.06(+0.46%) |
Nov 07, 2007 | 13.59 | 14.35 | 13.32 | 14.06 | 22,515,142 | +0.42(+3.05%) |
Nov 06, 2007 | 13.09 | 13.68 | 12.78 | 13.64 | 8,697,960 | +0.78(+6.09%) |
Nov 05, 2007 | 12.74 | 13.14 | 12.67 | 12.86 | 12,680,513 | -0.25(-1.91%) |
Nov 02, 2007 | 12.33 | 13.13 | 11.56 | 13.11 | 24,923,058 | +0.92(+7.54%) |
Nov 01, 2007 | 12.59 | 12.77 | 12.14 | 12.19 | 19,701,552 | -0.68(-5.28%) |
Oct 31, 2007 | 12.47 | 12.97 | 12.44 | 12.87 | 24,580,150 | +0.17(+1.31%) |
Oct 30, 2007 | 14.01 | 14.07 | 12.60 | 12.70 | 38,467,280 | -0.18(-1.42%) |
Oct 29, 2007 | 12.79 | 13.10 | 12.74 | 12.88 | 13,560,614 | +0.38(+3.02%) |
Oct 26, 2007 | 12.49 | 13.01 | 12.38 | 12.51 | 14,727,864 | +0.11(+0.86%) |
Oct 25, 2007 | 12.15 | 12.55 | 12.03 | 12.40 | 58,897,684 | +0.23(+1.90%) |
Oct 24, 2007 | 12.22 | 12.34 | 11.82 | 12.17 | 19,485,014 | +0.24(+1.99%) |
Oct 23, 2007 | 11.39 | 12.00 | 11.39 | 11.93 | 9,125,340 | +0.72(+6.40%) |
Oct 22, 2007 | 11.39 | 11.40 | 10.85 | 11.21 | 11,191,673 | -0.34(-2.98%) |
Oct 19, 2007 | 11.38 | 11.86 | 11.32 | 11.56 | 18,827,204 | +0.17(+1.46%) |
Oct 18, 2007 | 10.95 | 11.40 | 10.92 | 11.39 | 7,206,552 | +0.37(+3.32%) |
Oct 17, 2007 | 11.11 | 11.20 | 10.76 | 11.03 | 5,940,795 | +0.05(+0.47%) |
Oct 16, 2007 | 10.90 | 11.11 | 10.74 | 10.97 | 5,455,121 | +0.01(+0.12%) |
Oct 15, 2007 | 11.22 | 11.34 | 10.76 | 10.96 | 6,882,770 | -0.14(-1.23%) |
Oct 12, 2007 | 10.55 | 11.31 | 10.49 | 11.10 | 14,073,611 | +0.69(+6.65%) |
Oct 11, 2007 | 10.91 | 11.17 | 10.35 | 10.40 | 15,567,519 | -0.40(-3.70%) |
Oct 10, 2007 | 10.57 | 10.84 | 10.53 | 10.80 | 10,988,797 | +0.07(+0.64%) |
Oct 09, 2007 | 10.60 | 10.93 | 10.48 | 10.74 | 12,475,191 | +0.25(+2.42%) |
Oct 08, 2007 | 10.72 | 10.73 | 10.35 | 10.48 | 4,670,256 | -0.20(-1.89%) |
Oct 05, 2007 | 10.83 | 10.93 | 10.64 | 10.68 | 6,947,663 | +0.02(+0.23%) |
Oct 04, 2007 | 10.17 | 10.66 | 10.17 | 10.66 | 10,445,061 | +0.54(+5.31%) |
Oct 03, 2007 | 10.86 | 10.86 | 9.999 | 10.12 | 14,090,688 | -0.68(-6.33%) |
Oct 02, 2007 | 11.22 | 11.30 | 10.76 | 10.81 | 9,457,319 | -0.32(-2.87%) |