Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.29 | 13.95 | 13.22 | 13.66 | 1,814,101 | +0.42(+3.17%) |
Dec 28, 2007 | 13.31 | 13.43 | 13.05 | 13.24 | 1,189,622 | -0.19(-1.41%) |
Dec 27, 2007 | 13.47 | 13.87 | 13.37 | 13.43 | 888,591 | -0.14(-1.03%) |
Dec 26, 2007 | 13.60 | 13.60 | 13.04 | 13.57 | 1,265,838 | -0.12(-0.88%) |
Dec 24, 2007 | 13.44 | 13.73 | 13.44 | 13.69 | 292,900 | +0.25(+1.86%) |
Dec 21, 2007 | 13.27 | 13.51 | 13.27 | 13.44 | 1,756,272 | +0.24(+1.82%) |
Dec 20, 2007 | 13.34 | 13.42 | 12.96 | 13.20 | 1,274,900 | -0.04(-0.30%) |
Dec 19, 2007 | 13.92 | 13.99 | 13.23 | 13.24 | 982,394 | -0.68(-4.89%) |
Dec 18, 2007 | 13.39 | 14.05 | 13.31 | 13.92 | 1,149,328 | +0.62(+4.66%) |
Dec 17, 2007 | 13.44 | 13.48 | 13.18 | 13.30 | 1,182,800 | -0.24(-1.77%) |
Dec 14, 2007 | 13.60 | 13.78 | 13.40 | 13.54 | 801,400 | -0.18(-1.31%) |
Dec 13, 2007 | 13.95 | 14.02 | 13.55 | 13.72 | 1,077,648 | -0.25(-1.79%) |
Dec 12, 2007 | 14.36 | 14.63 | 13.68 | 13.97 | 915,463 | -0.05(-0.36%) |
Dec 11, 2007 | 14.68 | 14.76 | 13.97 | 14.02 | 930,900 | -0.60(-4.10%) |
Dec 10, 2007 | 14.29 | 15.09 | 14.29 | 14.62 | 1,599,768 | +0.58(+4.13%) |
Dec 07, 2007 | 13.93 | 14.26 | 13.90 | 14.04 | 905,100 | +0.18(+1.30%) |
Dec 06, 2007 | 13.58 | 13.96 | 13.41 | 13.86 | 2,087,542 | +0.22(+1.61%) |
Dec 05, 2007 | 13.54 | 13.77 | 13.14 | 13.64 | 1,828,330 | +0.24(+1.79%) |
Dec 04, 2007 | 13.22 | 13.56 | 13.00 | 13.40 | 1,416,335 | +0.22(+1.67%) |
Dec 03, 2007 | 13.14 | 13.42 | 13.00 | 13.18 | 1,327,636 | +0.13(+1.00%) |
Nov 30, 2007 | 12.75 | 13.21 | 12.64 | 13.05 | 3,507,326 | +0.50(+3.98%) |
Nov 29, 2007 | 12.65 | 12.92 | 12.49 | 12.55 | 1,587,740 | -0.18(-1.41%) |
Nov 28, 2007 | 12.39 | 13.07 | 12.32 | 12.73 | 2,313,118 | +0.41(+3.33%) |
Nov 27, 2007 | 12.83 | 13.15 | 12.00 | 12.32 | 2,076,077 | -0.47(-3.67%) |
Nov 26, 2007 | 12.80 | 13.06 | 12.64 | 12.79 | 1,760,434 | +0.03(+0.24%) |
Nov 23, 2007 | 13.00 | 13.05 | 12.54 | 12.76 | 1,111,600 | -0.06(-0.47%) |
Nov 21, 2007 | 12.27 | 13.14 | 11.78 | 12.82 | 3,173,220 | +0.23(+1.83%) |
Nov 20, 2007 | 12.99 | 13.16 | 12.32 | 12.59 | 2,365,400 | -0.30(-2.33%) |
Nov 19, 2007 | 14.00 | 14.00 | 12.87 | 12.89 | 2,441,269 | -1.24(-8.78%) |
Nov 16, 2007 | 14.18 | 14.27 | 13.87 | 14.13 | 1,782,300 | +0.02(+0.14%) |
Nov 15, 2007 | 14.25 | 14.44 | 14.02 | 14.11 | 1,074,100 | -0.22(-1.54%) |
Nov 14, 2007 | 15.14 | 15.14 | 14.30 | 14.33 | 1,067,200 | -0.71(-4.72%) |
Nov 13, 2007 | 14.27 | 15.11 | 14.27 | 15.04 | 1,229,101 | +0.84(+5.92%) |
Nov 12, 2007 | 13.92 | 14.54 | 13.81 | 14.20 | 1,053,100 | +0.33(+2.38%) |
Nov 09, 2007 | 13.82 | 14.15 | 13.57 | 13.87 | 1,651,000 | -0.01(-0.07%) |
Nov 08, 2007 | 13.23 | 13.96 | 13.14 | 13.88 | 1,997,385 | +0.67(+5.07%) |
Nov 07, 2007 | 13.33 | 13.51 | 13.02 | 13.21 | 1,465,228 | -0.46(-3.37%) |
Nov 06, 2007 | 13.97 | 13.97 | 13.49 | 13.67 | 1,628,402 | -0.31(-2.22%) |
Nov 05, 2007 | 14.04 | 14.19 | 13.89 | 13.98 | 1,931,175 | -0.37(-2.58%) |
Nov 02, 2007 | 14.65 | 14.77 | 14.13 | 14.35 | 1,948,156 | -0.27(-1.85%) |
Nov 01, 2007 | 14.69 | 15.08 | 14.52 | 14.62 | 1,427,400 | -0.27(-1.81%) |
Oct 31, 2007 | 14.85 | 15.00 | 14.66 | 14.89 | 971,500 | +0.14(+0.95%) |
Oct 30, 2007 | 14.62 | 14.90 | 14.52 | 14.75 | 1,041,100 | +0.12(+0.82%) |
Oct 29, 2007 | 14.30 | 14.68 | 14.24 | 14.63 | 1,294,100 | +0.42(+2.96%) |
Oct 26, 2007 | 14.31 | 14.34 | 14.02 | 14.21 | 1,851,600 | -0.05(-0.35%) |
Oct 25, 2007 | 14.39 | 14.54 | 14.14 | 14.26 | 1,759,500 | -0.10(-0.70%) |
Oct 24, 2007 | 14.10 | 14.42 | 13.95 | 14.36 | 1,793,500 | +0.17(+1.20%) |
Oct 23, 2007 | 14.27 | 14.34 | 13.97 | 14.19 | 783,900 | +0.00(+0.00%) |
Oct 22, 2007 | 14.00 | 14.41 | 13.70 | 14.19 | 1,563,400 | +0.14(+1.00%) |
Oct 19, 2007 | 14.48 | 14.58 | 13.98 | 14.05 | 1,993,100 | -0.43(-2.97%) |
Oct 18, 2007 | 14.70 | 14.72 | 14.26 | 14.48 | 986,900 | -0.25(-1.70%) |
Oct 17, 2007 | 15.00 | 15.03 | 14.61 | 14.73 | 1,118,000 | -0.27(-1.80%) |
Oct 16, 2007 | 15.26 | 15.42 | 14.83 | 15.00 | 1,215,900 | -0.27(-1.77%) |
Oct 15, 2007 | 15.57 | 15.61 | 15.11 | 15.27 | 829,800 | -0.27(-1.74%) |
Oct 12, 2007 | 15.65 | 15.70 | 15.50 | 15.54 | 562,200 | -0.07(-0.45%) |
Oct 11, 2007 | 15.33 | 15.74 | 15.25 | 15.61 | 1,051,400 | +0.44(+2.90%) |
Oct 10, 2007 | 15.20 | 15.39 | 15.14 | 15.17 | 833,100 | -0.04(-0.26%) |
Oct 09, 2007 | 15.14 | 15.39 | 15.00 | 15.21 | 1,159,800 | +0.06(+0.40%) |
Oct 08, 2007 | 15.41 | 15.47 | 15.08 | 15.15 | 542,200 | -0.34(-2.19%) |
Oct 05, 2007 | 15.27 | 15.58 | 15.23 | 15.49 | 1,433,300 | +0.39(+2.58%) |
Oct 04, 2007 | 15.58 | 15.68 | 15.09 | 15.10 | 1,024,800 | -0.45(-2.89%) |
Oct 03, 2007 | 15.52 | 15.92 | 15.37 | 15.55 | 1,828,200 | +0.22(+1.44%) |
Oct 02, 2007 | 15.25 | 15.40 | 15.12 | 15.33 | 1,318,200 | +0.10(+0.66%) |