Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.81 | 10.98 | 10.77 | 10.84 | 4,696,264 | -0.03(-0.24%) |
Dec 28, 2007 | 11.01 | 11.13 | 10.78 | 10.86 | 4,341,348 | -0.12(-1.13%) |
Dec 27, 2007 | 11.11 | 11.27 | 10.98 | 10.99 | 4,738,576 | -0.22(-1.98%) |
Dec 26, 2007 | 11.37 | 11.37 | 11.10 | 11.21 | 3,260,359 | -0.21(-1.87%) |
Dec 24, 2007 | 11.11 | 11.43 | 11.11 | 11.42 | 3,246,433 | +0.28(+2.55%) |
Dec 21, 2007 | 11.51 | 11.56 | 10.80 | 11.14 | 10,456,299 | -0.27(-2.34%) |
Dec 20, 2007 | 11.57 | 11.64 | 11.25 | 11.40 | 4,936,703 | -0.11(-0.93%) |
Dec 19, 2007 | 11.38 | 11.57 | 11.24 | 11.51 | 5,331,541 | +0.12(+1.01%) |
Dec 18, 2007 | 11.50 | 11.50 | 11.22 | 11.40 | 5,829,102 | +0.00(+0.00%) |
Dec 17, 2007 | 11.69 | 11.79 | 11.37 | 11.40 | 5,822,446 | -0.36(-3.10%) |
Dec 14, 2007 | 11.75 | 11.93 | 11.69 | 11.76 | 5,375,857 | -0.13(-1.12%) |
Dec 13, 2007 | 11.75 | 12.16 | 11.64 | 11.89 | 8,439,161 | +0.06(+0.53%) |
Dec 12, 2007 | 12.33 | 12.47 | 11.63 | 11.83 | 10,612,726 | -0.25(-2.06%) |
Dec 11, 2007 | 12.62 | 12.62 | 12.07 | 12.08 | 5,116,346 | -0.55(-4.36%) |
Dec 10, 2007 | 12.69 | 12.69 | 12.48 | 12.63 | 4,103,147 | -0.05(-0.42%) |
Dec 07, 2007 | 12.40 | 12.83 | 12.40 | 12.68 | 6,412,362 | +0.28(+2.29%) |
Dec 06, 2007 | 12.17 | 12.42 | 12.10 | 12.40 | 4,242,683 | +0.20(+1.68%) |
Dec 05, 2007 | 12.35 | 12.36 | 12.06 | 12.20 | 4,832,062 | -0.06(-0.51%) |
Dec 04, 2007 | 12.16 | 12.37 | 11.96 | 12.26 | 5,957,346 | +0.05(+0.44%) |
Dec 03, 2007 | 12.47 | 12.60 | 12.18 | 12.20 | 5,107,507 | -0.36(-2.90%) |
Nov 30, 2007 | 12.08 | 12.59 | 12.03 | 12.57 | 10,605,397 | +0.62(+5.20%) |
Nov 29, 2007 | 12.21 | 12.25 | 11.82 | 11.95 | 6,274,206 | -0.33(-2.68%) |
Nov 28, 2007 | 12.02 | 12.31 | 11.83 | 12.28 | 4,809,497 | +0.36(+2.98%) |
Nov 27, 2007 | 12.04 | 12.13 | 11.68 | 11.92 | 5,989,392 | +0.04(+0.30%) |
Nov 26, 2007 | 12.22 | 12.28 | 11.85 | 11.88 | 5,101,391 | -0.31(-2.55%) |
Nov 23, 2007 | 12.20 | 12.26 | 12.04 | 12.20 | 2,440,340 | +0.20(+1.70%) |
Nov 21, 2007 | 11.72 | 12.07 | 11.53 | 11.99 | 7,450,188 | +0.20(+1.73%) |
Nov 20, 2007 | 11.96 | 12.12 | 11.48 | 11.79 | 9,869,665 | -0.18(-1.48%) |
Nov 19, 2007 | 12.32 | 12.43 | 11.96 | 11.96 | 6,137,257 | -0.46(-3.72%) |
Nov 16, 2007 | 12.62 | 12.68 | 12.29 | 12.43 | 6,333,318 | -0.13(-1.06%) |
Nov 15, 2007 | 12.69 | 12.82 | 12.50 | 12.56 | 4,789,301 | -0.21(-1.67%) |
Nov 14, 2007 | 12.95 | 13.15 | 12.62 | 12.77 | 6,915,290 | -0.12(-0.96%) |
Nov 13, 2007 | 12.82 | 13.13 | 12.67 | 12.90 | 12,277,671 | +0.14(+1.11%) |
Nov 12, 2007 | 11.76 | 12.83 | 11.76 | 12.76 | 16,809,910 | +1.00(+8.54%) |
Nov 09, 2007 | 11.64 | 11.91 | 11.57 | 11.75 | 8,552,818 | -0.02(-0.15%) |
Nov 08, 2007 | 11.80 | 11.85 | 11.45 | 11.77 | 8,156,789 | -0.02(-0.15%) |
Nov 07, 2007 | 11.99 | 12.10 | 11.79 | 11.79 | 6,769,117 | -0.32(-2.64%) |
Nov 06, 2007 | 12.42 | 12.42 | 11.99 | 12.11 | 6,678,175 | -0.23(-1.87%) |
Nov 05, 2007 | 12.38 | 12.44 | 12.21 | 12.34 | 3,947,203 | -0.07(-0.57%) |
Nov 02, 2007 | 12.31 | 12.52 | 12.26 | 12.41 | 5,978,024 | +0.18(+1.45%) |
Nov 01, 2007 | 12.45 | 12.56 | 12.21 | 12.23 | 5,039,052 | -0.39(-3.10%) |
Oct 31, 2007 | 12.52 | 12.65 | 12.36 | 12.62 | 6,761,148 | +0.19(+1.50%) |
Oct 30, 2007 | 12.30 | 12.61 | 12.30 | 12.44 | 5,383,475 | +0.14(+1.16%) |
Oct 29, 2007 | 12.39 | 12.40 | 12.17 | 12.29 | 4,842,628 | -0.04(-0.36%) |
Oct 26, 2007 | 12.32 | 12.40 | 12.20 | 12.34 | 5,538,501 | +0.06(+0.51%) |
Oct 25, 2007 | 12.50 | 12.52 | 12.17 | 12.28 | 5,019,833 | -0.23(-1.85%) |
Oct 24, 2007 | 12.60 | 12.67 | 12.28 | 12.51 | 5,701,183 | -0.12(-0.98%) |
Oct 23, 2007 | 12.46 | 12.70 | 12.46 | 12.63 | 5,073,873 | +0.17(+1.35%) |
Oct 22, 2007 | 12.41 | 12.64 | 12.35 | 12.46 | 6,802,354 | +0.06(+0.50%) |
Oct 19, 2007 | 12.70 | 12.73 | 12.39 | 12.40 | 8,856,649 | -0.33(-2.58%) |
Oct 18, 2007 | 13.10 | 13.10 | 12.63 | 12.73 | 8,849,446 | -0.20(-1.58%) |
Oct 17, 2007 | 12.96 | 13.00 | 12.76 | 12.93 | 5,351,051 | +0.04(+0.34%) |
Oct 16, 2007 | 12.94 | 13.05 | 12.86 | 12.89 | 5,280,349 | -0.05(-0.41%) |
Oct 15, 2007 | 12.97 | 13.00 | 12.88 | 12.94 | 3,764,987 | -0.09(-0.68%) |
Oct 12, 2007 | 12.96 | 13.14 | 12.92 | 13.03 | 3,928,671 | -0.01(-0.07%) |
Oct 11, 2007 | 13.23 | 13.35 | 12.95 | 13.04 | 4,991,144 | -0.21(-1.61%) |
Oct 10, 2007 | 13.32 | 13.37 | 13.15 | 13.25 | 2,663,366 | -0.04(-0.27%) |
Oct 09, 2007 | 13.29 | 13.38 | 13.23 | 13.29 | 3,859,332 | +0.01(+0.07%) |
Oct 08, 2007 | 13.23 | 13.33 | 13.15 | 13.28 | 3,221,438 | +0.03(+0.20%) |
Oct 05, 2007 | 13.22 | 13.37 | 13.20 | 13.25 | 4,473,657 | +0.15(+1.15%) |
Oct 04, 2007 | 13.11 | 13.25 | 13.07 | 13.10 | 3,778,272 | -0.06(-0.47%) |
Oct 03, 2007 | 13.28 | 13.36 | 13.10 | 13.16 | 4,826,191 | -0.12(-0.87%) |
Oct 02, 2007 | 13.07 | 13.34 | 13.05 | 13.28 | 4,726,462 | +0.14(+1.08%) |