Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.90 | 12.97 | 12.87 | 12.87 | 61,291 | -0.11(-0.82%) |
Dec 28, 2007 | 13.05 | 13.06 | 12.96 | 12.97 | 36,539 | +0.02(+0.18%) |
Dec 27, 2007 | 13.04 | 13.10 | 12.95 | 12.95 | 41,560 | -0.19(-1.47%) |
Dec 26, 2007 | 13.10 | 13.14 | 13.09 | 13.14 | 22,002 | +0.02(+0.12%) |
Dec 24, 2007 | 13.12 | 13.13 | 13.11 | 13.13 | 49,111 | +0.11(+0.84%) |
Dec 21, 2007 | 12.97 | 13.04 | 12.96 | 13.02 | 68,756 | +0.21(+1.65%) |
Dec 20, 2007 | 12.83 | 12.83 | 12.73 | 12.81 | 19,644 | +0.04(+0.28%) |
Dec 19, 2007 | 12.79 | 12.83 | 12.73 | 12.77 | 51,469 | +0.03(+0.24%) |
Dec 18, 2007 | 12.71 | 12.78 | 12.60 | 12.74 | 97,437 | +0.07(+0.58%) |
Dec 17, 2007 | 12.80 | 12.83 | 12.67 | 12.67 | 162,265 | -0.27(-2.11%) |
Dec 14, 2007 | 13.02 | 13.03 | 12.94 | 12.94 | 20,823 | -0.15(-1.17%) |
Dec 13, 2007 | 12.99 | 13.09 | 12.96 | 13.09 | 109,397 | +0.01(+0.10%) |
Dec 12, 2007 | 13.22 | 13.22 | 12.98 | 13.08 | 77,989 | +0.08(+0.65%) |
Dec 11, 2007 | 13.36 | 13.37 | 13.00 | 13.00 | 81,329 | -0.36(-2.67%) |
Dec 10, 2007 | 13.29 | 13.36 | 13.29 | 13.35 | 80,936 | +0.08(+0.61%) |
Dec 07, 2007 | 13.27 | 13.27 | 13.27 | 13.27 | 785 | +0.01(+0.10%) |
Dec 06, 2007 | 13.03 | 13.26 | 13.03 | 13.26 | 21,609 | +0.22(+1.70%) |
Dec 05, 2007 | 12.99 | 13.04 | 12.98 | 13.04 | 45,575 | +0.20(+1.55%) |
Dec 04, 2007 | 12.85 | 12.90 | 12.84 | 12.84 | 139,477 | -0.09(-0.73%) |
Dec 03, 2007 | 12.97 | 12.98 | 12.92 | 12.93 | 46,361 | -0.05(-0.41%) |
Nov 30, 2007 | 13.06 | 13.06 | 12.98 | 12.99 | 5,500 | +0.11(+0.83%) |
Nov 29, 2007 | 12.83 | 12.88 | 12.80 | 12.88 | 120,618 | +0.00(+0.00%) |
Nov 28, 2007 | 12.64 | 12.88 | 12.64 | 12.88 | 27,502 | +0.46(+3.71%) |
Nov 27, 2007 | 12.40 | 12.49 | 12.35 | 12.42 | 82,507 | +0.06(+0.51%) |
Nov 26, 2007 | 12.66 | 12.66 | 12.35 | 12.35 | 198,411 | -0.27(-2.18%) |
Nov 23, 2007 | 12.55 | 12.63 | 12.55 | 12.63 | 28,681 | +0.19(+1.53%) |
Nov 21, 2007 | 12.54 | 12.55 | 12.44 | 12.44 | 245,166 | -0.08(-0.63%) |
Nov 20, 2007 | 12.60 | 12.73 | 12.52 | 12.52 | 59,719 | -0.04(-0.32%) |
Nov 19, 2007 | 12.71 | 12.71 | 12.54 | 12.56 | 52,254 | -0.17(-1.36%) |
Nov 16, 2007 | 12.73 | 12.73 | 12.73 | 12.73 | 1,178 | +0.01(+0.10%) |
Nov 15, 2007 | 12.85 | 12.85 | 12.65 | 12.72 | 316,672 | -0.20(-1.56%) |
Nov 14, 2007 | 13.03 | 13.03 | 12.92 | 12.92 | 10,215 | +0.08(+0.63%) |
Nov 13, 2007 | 12.75 | 12.84 | 12.69 | 12.84 | 6,286 | +0.13(+1.00%) |
Nov 12, 2007 | 12.67 | 12.83 | 12.67 | 12.71 | 55,791 | +0.00(+0.00%) |
Nov 09, 2007 | 12.70 | 12.90 | 12.70 | 12.71 | 53,040 | -0.18(-1.40%) |
Nov 08, 2007 | 12.78 | 12.94 | 12.74 | 12.89 | 96,377 | +0.02(+0.16%) |
Nov 07, 2007 | 13.08 | 13.11 | 12.87 | 12.87 | 70,721 | -0.35(-2.64%) |
Nov 06, 2007 | 13.09 | 13.22 | 13.09 | 13.22 | 3,928 | +0.14(+1.07%) |
Nov 05, 2007 | 13.04 | 13.10 | 12.99 | 13.08 | 75,435 | +0.01(+0.10%) |
Nov 02, 2007 | 13.14 | 13.17 | 13.04 | 13.07 | 79,364 | -0.10(-0.79%) |
Nov 01, 2007 | 13.30 | 13.33 | 13.17 | 13.17 | 109,617 | -0.29(-2.17%) |
Oct 31, 2007 | 13.42 | 13.53 | 13.42 | 13.46 | 14,144 | +0.08(+0.59%) |
Oct 30, 2007 | 13.38 | 13.40 | 13.38 | 13.39 | 27,109 | -0.07(-0.55%) |
Oct 29, 2007 | 13.49 | 13.49 | 13.43 | 13.46 | 4,714 | +0.10(+0.74%) |
Oct 26, 2007 | 13.36 | 13.39 | 13.30 | 13.36 | 25,538 | +0.19(+1.41%) |
Oct 25, 2007 | 13.17 | 13.17 | 13.08 | 13.17 | 71,113 | -0.02(-0.17%) |
Oct 24, 2007 | 13.18 | 13.22 | 13.03 | 13.20 | 123,761 | +0.00(+0.00%) |
Oct 23, 2007 | 13.21 | 13.21 | 13.09 | 13.20 | 44,397 | +0.11(+0.86%) |
Oct 22, 2007 | 13.05 | 13.13 | 13.02 | 13.08 | 78,578 | +0.00(+0.00%) |
Oct 19, 2007 | 13.36 | 13.36 | 13.08 | 13.08 | 46,361 | -0.34(-2.56%) |
Oct 18, 2007 | 13.38 | 13.44 | 13.38 | 13.43 | 8,643 | -0.03(-0.19%) |
Oct 17, 2007 | 13.54 | 13.54 | 13.32 | 13.45 | 27,109 | +0.03(+0.19%) |
Oct 16, 2007 | 13.45 | 13.45 | 13.43 | 13.43 | 16,501 | -0.04(-0.27%) |
Oct 15, 2007 | 13.60 | 13.60 | 13.46 | 13.46 | 24,359 | -0.17(-1.21%) |
Oct 12, 2007 | 13.54 | 13.63 | 13.54 | 13.63 | 14,929 | +0.05(+0.34%) |
Oct 11, 2007 | 13.70 | 13.72 | 13.57 | 13.58 | 25,538 | -0.06(-0.43%) |
Oct 10, 2007 | 13.58 | 13.64 | 13.57 | 13.64 | 2,357 | +0.01(+0.06%) |
Oct 09, 2007 | 13.57 | 13.64 | 13.55 | 13.63 | 8,643 | +0.14(+1.04%) |
Oct 08, 2007 | 13.49 | 13.49 | 13.49 | 13.49 | 1,178 | -0.08(-0.58%) |
Oct 05, 2007 | 13.52 | 13.58 | 13.52 | 13.57 | 2,750 | +0.13(+0.98%) |
Oct 04, 2007 | 13.44 | 13.44 | 13.42 | 13.44 | 3,143 | +0.03(+0.24%) |
Oct 03, 2007 | 13.40 | 13.44 | 13.40 | 13.41 | 34,967 | -0.04(-0.30%) |
Oct 02, 2007 | 13.52 | 13.52 | 13.45 | 13.45 | 16,108 | -0.04(-0.32%) |