Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.82 | 10.92 | 10.79 | 10.83 | 4,973,329 | -0.05(-0.44%) |
Dec 28, 2007 | 10.98 | 11.01 | 10.80 | 10.88 | 4,211,633 | -0.03(-0.25%) |
Dec 27, 2007 | 11.18 | 11.21 | 10.90 | 10.91 | 4,791,558 | -0.26(-2.32%) |
Dec 26, 2007 | 11.20 | 11.29 | 11.13 | 11.17 | 3,643,051 | -0.11(-0.98%) |
Dec 24, 2007 | 11.30 | 11.38 | 11.19 | 11.28 | 1,372,231 | +0.01(+0.06%) |
Dec 21, 2007 | 11.37 | 11.39 | 11.06 | 11.27 | 16,011,126 | +0.01(+0.12%) |
Dec 20, 2007 | 11.02 | 11.27 | 10.99 | 11.26 | 10,252,760 | +0.35(+3.19%) |
Dec 19, 2007 | 10.76 | 10.99 | 10.74 | 10.91 | 9,921,262 | +0.16(+1.44%) |
Dec 18, 2007 | 10.78 | 10.97 | 10.70 | 10.75 | 10,083,378 | -0.08(-0.76%) |
Dec 17, 2007 | 10.79 | 11.02 | 10.79 | 10.84 | 6,918,145 | -0.06(-0.51%) |
Dec 14, 2007 | 10.96 | 11.11 | 10.88 | 10.89 | 12,832,852 | -0.22(-1.96%) |
Dec 13, 2007 | 10.86 | 11.16 | 10.86 | 11.11 | 13,868,483 | +0.21(+1.90%) |
Dec 12, 2007 | 10.81 | 11.03 | 10.71 | 10.90 | 16,791,586 | +0.49(+4.70%) |
Dec 11, 2007 | 10.50 | 10.63 | 10.40 | 10.41 | 17,187,718 | -0.17(-1.60%) |
Dec 10, 2007 | 10.58 | 10.69 | 10.49 | 10.58 | 7,261,658 | +0.06(+0.56%) |
Dec 07, 2007 | 10.51 | 10.63 | 10.48 | 10.52 | 8,584,490 | -0.03(-0.26%) |
Dec 06, 2007 | 10.24 | 10.60 | 10.20 | 10.55 | 16,367,207 | +0.27(+2.58%) |
Dec 05, 2007 | 10.17 | 10.30 | 10.07 | 10.28 | 18,056,746 | +0.18(+1.81%) |
Dec 04, 2007 | 10.06 | 10.24 | 9.925 | 10.10 | 131,311,392 | -0.14(-1.35%) |
Dec 03, 2007 | 9.929 | 10.45 | 9.873 | 10.24 | 12,111,686 | +0.31(+3.16%) |
Nov 30, 2007 | 10.01 | 10.08 | 9.870 | 9.925 | 8,018,947 | -0.09(-0.89%) |
Nov 29, 2007 | 9.722 | 10.05 | 9.601 | 10.01 | 8,337,292 | +0.19(+1.89%) |
Nov 28, 2007 | 9.663 | 9.915 | 9.573 | 9.829 | 9,421,665 | +0.22(+2.26%) |
Nov 27, 2007 | 9.508 | 9.704 | 9.480 | 9.611 | 7,762,726 | +0.11(+1.12%) |
Nov 26, 2007 | 9.770 | 9.887 | 9.494 | 9.505 | 7,900,261 | -0.33(-3.33%) |
Nov 23, 2007 | 9.729 | 9.901 | 9.718 | 9.832 | 3,173,142 | +0.14(+1.46%) |
Nov 21, 2007 | 9.980 | 10.07 | 9.680 | 9.691 | 10,651,339 | -0.40(-3.96%) |
Nov 20, 2007 | 10.41 | 10.49 | 9.966 | 10.09 | 7,690,126 | -0.34(-3.30%) |
Nov 19, 2007 | 10.50 | 10.60 | 10.38 | 10.44 | 3,377,608 | -0.17(-1.59%) |
Nov 16, 2007 | 10.66 | 10.69 | 10.50 | 10.60 | 5,580,868 | +0.02(+0.19%) |
Nov 15, 2007 | 10.33 | 10.67 | 10.33 | 10.58 | 5,902,790 | +0.10(+0.95%) |
Nov 14, 2007 | 10.76 | 10.77 | 10.48 | 10.48 | 5,605,286 | -0.17(-1.59%) |
Nov 13, 2007 | 10.62 | 10.68 | 10.47 | 10.65 | 6,914,717 | +0.09(+0.82%) |
Nov 12, 2007 | 10.84 | 10.94 | 10.56 | 10.57 | 5,382,815 | -0.30(-2.73%) |
Nov 09, 2007 | 10.82 | 11.00 | 10.81 | 10.86 | 9,071,483 | -0.12(-1.13%) |
Nov 08, 2007 | 11.06 | 11.20 | 10.81 | 10.99 | 8,192,198 | -0.08(-0.69%) |
Nov 07, 2007 | 11.28 | 11.31 | 11.06 | 11.06 | 4,578,830 | -0.29(-2.55%) |
Nov 06, 2007 | 11.31 | 11.40 | 11.22 | 11.35 | 4,422,847 | +0.08(+0.70%) |
Nov 05, 2007 | 11.13 | 11.37 | 11.09 | 11.27 | 4,453,771 | +0.01(+0.09%) |
Nov 02, 2007 | 11.20 | 11.31 | 11.05 | 11.26 | 5,152,457 | +0.08(+0.71%) |
Nov 01, 2007 | 11.40 | 11.47 | 11.16 | 11.18 | 7,246,684 | -0.25(-2.20%) |
Oct 31, 2007 | 11.09 | 11.52 | 11.09 | 11.44 | 7,619,218 | +0.34(+3.04%) |
Oct 30, 2007 | 11.01 | 11.17 | 10.99 | 11.10 | 4,536,042 | +0.00(+0.00%) |
Oct 29, 2007 | 11.12 | 11.26 | 11.04 | 11.10 | 4,037,384 | +0.04(+0.34%) |
Oct 26, 2007 | 11.16 | 11.22 | 10.97 | 11.06 | 5,323,130 | -0.10(-0.93%) |
Oct 25, 2007 | 11.14 | 11.33 | 10.97 | 11.16 | 14,360,133 | +0.13(+1.19%) |
Oct 24, 2007 | 10.69 | 11.17 | 10.62 | 11.03 | 15,053,609 | +0.46(+4.30%) |
Oct 23, 2007 | 10.31 | 10.59 | 10.30 | 10.58 | 8,032,307 | +0.01(+0.10%) |
Oct 22, 2007 | 10.34 | 10.58 | 10.24 | 10.57 | 7,157,826 | +0.20(+1.89%) |
Oct 19, 2007 | 10.72 | 10.76 | 10.36 | 10.37 | 12,354,288 | -0.37(-3.40%) |
Oct 18, 2007 | 10.81 | 10.85 | 10.62 | 10.74 | 8,528,772 | -0.12(-1.14%) |
Oct 17, 2007 | 10.94 | 10.99 | 10.82 | 10.86 | 8,776,602 | +0.04(+0.35%) |
Oct 16, 2007 | 10.92 | 10.98 | 10.82 | 10.82 | 7,918,822 | -0.12(-1.10%) |
Oct 15, 2007 | 11.00 | 11.08 | 10.85 | 10.94 | 7,764,632 | -0.01(-0.13%) |
Oct 12, 2007 | 10.92 | 11.01 | 10.88 | 10.96 | 10,341,629 | +0.03(+0.32%) |
Oct 11, 2007 | 11.25 | 11.26 | 10.91 | 10.92 | 12,650,347 | -0.32(-2.88%) |
Oct 10, 2007 | 11.01 | 11.29 | 10.96 | 11.25 | 21,327,996 | +0.22(+2.00%) |
Oct 09, 2007 | 11.69 | 11.79 | 10.83 | 11.02 | 46,527,896 | -1.60(-12.67%) |
Oct 08, 2007 | 12.58 | 12.69 | 12.52 | 12.62 | 3,785,723 | +0.04(+0.33%) |
Oct 05, 2007 | 12.62 | 12.67 | 12.53 | 12.58 | 4,864,058 | -0.01(-0.08%) |
Oct 04, 2007 | 12.64 | 12.69 | 12.55 | 12.59 | 3,101,500 | -0.07(-0.52%) |
Oct 03, 2007 | 12.68 | 12.78 | 12.59 | 12.66 | 4,292,970 | -0.04(-0.33%) |
Oct 02, 2007 | 12.70 | 12.80 | 12.69 | 12.70 | 3,734,632 | -0.03(-0.22%) |