Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.98 | 12.98 | 12.72 | 12.88 | 60,100 | +0.15(+1.18%) |
Dec 28, 2007 | 12.58 | 12.77 | 12.54 | 12.73 | 47,893 | +0.23(+1.84%) |
Dec 27, 2007 | 12.60 | 12.60 | 12.49 | 12.50 | 71,100 | -0.06(-0.48%) |
Dec 26, 2007 | 12.73 | 12.73 | 12.54 | 12.56 | 36,200 | -0.06(-0.48%) |
Dec 24, 2007 | 12.63 | 12.77 | 12.52 | 12.62 | 42,400 | +0.05(+0.40%) |
Dec 21, 2007 | 12.75 | 12.75 | 12.50 | 12.57 | 74,800 | -0.12(-0.95%) |
Dec 20, 2007 | 12.62 | 12.70 | 12.60 | 12.69 | 29,500 | -0.01(-0.08%) |
Dec 19, 2007 | 12.75 | 12.75 | 12.63 | 12.70 | 39,500 | -0.02(-0.16%) |
Dec 18, 2007 | 12.98 | 12.98 | 12.71 | 12.72 | 42,000 | -0.01(-0.08%) |
Dec 17, 2007 | 12.85 | 12.88 | 12.67 | 12.73 | 37,700 | -0.07(-0.55%) |
Dec 14, 2007 | 12.88 | 12.90 | 12.75 | 12.80 | 24,100 | -0.08(-0.62%) |
Dec 13, 2007 | 12.57 | 13.01 | 12.57 | 12.88 | 24,300 | -0.02(-0.16%) |
Dec 12, 2007 | 13.03 | 13.07 | 12.90 | 12.90 | 17,600 | -0.03(-0.23%) |
Dec 11, 2007 | 12.98 | 13.01 | 12.88 | 12.93 | 32,000 | -0.02(-0.15%) |
Dec 10, 2007 | 12.95 | 13.01 | 12.88 | 12.95 | 14,200 | +0.10(+0.78%) |
Dec 07, 2007 | 13.00 | 13.00 | 12.85 | 12.85 | 32,300 | -0.04(-0.31%) |
Dec 06, 2007 | 12.70 | 12.98 | 12.67 | 12.89 | 29,100 | +0.20(+1.58%) |
Dec 05, 2007 | 12.86 | 12.96 | 12.60 | 12.69 | 36,600 | -0.14(-1.09%) |
Dec 04, 2007 | 12.80 | 12.93 | 12.80 | 12.83 | 21,600 | -0.02(-0.16%) |
Dec 03, 2007 | 12.75 | 12.86 | 12.73 | 12.85 | 12,200 | +0.08(+0.63%) |
Nov 30, 2007 | 12.66 | 12.77 | 12.59 | 12.77 | 29,400 | +0.17(+1.35%) |
Nov 29, 2007 | 12.64 | 12.71 | 12.50 | 12.60 | 48,800 | -0.10(-0.79%) |
Nov 28, 2007 | 12.64 | 12.72 | 12.54 | 12.70 | 24,400 | +0.11(+0.87%) |
Nov 27, 2007 | 12.72 | 12.86 | 12.59 | 12.59 | 32,000 | -0.15(-1.15%) |
Nov 26, 2007 | 12.47 | 12.76 | 12.47 | 12.74 | 21,400 | +0.34(+2.71%) |
Nov 23, 2007 | 12.61 | 12.61 | 12.38 | 12.40 | 33,100 | -0.20(-1.59%) |
Nov 21, 2007 | 12.40 | 12.60 | 12.40 | 12.60 | 7,300 | +0.12(+0.96%) |
Nov 20, 2007 | 12.45 | 12.72 | 12.31 | 12.48 | 38,550 | -0.13(-1.03%) |
Nov 19, 2007 | 12.54 | 12.69 | 12.47 | 12.61 | 25,702 | +0.03(+0.24%) |
Nov 16, 2007 | 12.76 | 12.79 | 12.51 | 12.58 | 30,000 | -0.22(-1.72%) |
Nov 15, 2007 | 12.82 | 13.00 | 12.75 | 12.80 | 29,000 | -0.02(-0.16%) |
Nov 14, 2007 | 12.85 | 12.89 | 12.80 | 12.82 | 21,100 | +0.02(+0.16%) |
Nov 13, 2007 | 12.76 | 12.90 | 12.76 | 12.80 | 18,200 | +0.04(+0.31%) |
Nov 12, 2007 | 13.00 | 13.00 | 12.68 | 12.76 | 17,300 | -0.24(-1.85%) |
Nov 09, 2007 | 12.96 | 13.01 | 12.68 | 13.00 | 24,500 | -0.04(-0.31%) |
Nov 08, 2007 | 13.16 | 13.16 | 12.92 | 13.04 | 13,000 | -0.08(-0.61%) |
Nov 07, 2007 | 13.15 | 13.16 | 13.05 | 13.12 | 22,000 | -0.02(-0.15%) |
Nov 06, 2007 | 13.13 | 13.19 | 13.03 | 13.14 | 12,100 | +0.04(+0.29%) |
Nov 05, 2007 | 13.16 | 13.16 | 13.00 | 13.10 | 7,900 | -0.05(-0.37%) |
Nov 02, 2007 | 13.10 | 13.15 | 13.10 | 13.15 | 5,600 | +0.08(+0.61%) |
Nov 01, 2007 | 13.11 | 13.16 | 13.05 | 13.07 | 27,000 | -0.01(-0.08%) |
Oct 31, 2007 | 13.17 | 13.20 | 13.08 | 13.08 | 12,000 | -0.07(-0.53%) |
Oct 30, 2007 | 13.15 | 13.24 | 13.12 | 13.15 | 18,200 | +0.06(+0.46%) |
Oct 29, 2007 | 13.18 | 13.18 | 13.09 | 13.09 | 10,700 | -0.11(-0.83%) |
Oct 26, 2007 | 13.19 | 13.24 | 13.10 | 13.20 | 6,700 | -0.04(-0.30%) |
Oct 25, 2007 | 13.26 | 13.28 | 13.18 | 13.24 | 20,000 | -0.06(-0.45%) |
Oct 24, 2007 | 13.31 | 13.31 | 13.29 | 13.30 | 7,500 | -0.01(-0.08%) |
Oct 23, 2007 | 13.20 | 13.31 | 13.17 | 13.31 | 11,500 | +0.01(+0.08%) |
Oct 22, 2007 | 13.28 | 13.31 | 13.26 | 13.30 | 6,000 | +0.10(+0.76%) |
Oct 19, 2007 | 13.15 | 13.24 | 13.13 | 13.20 | 28,300 | +0.06(+0.46%) |
Oct 18, 2007 | 13.10 | 13.20 | 13.09 | 13.14 | 33,000 | +0.04(+0.31%) |
Oct 17, 2007 | 13.19 | 13.19 | 13.10 | 13.10 | 28,900 | -0.01(-0.08%) |
Oct 16, 2007 | 13.19 | 13.19 | 13.09 | 13.11 | 17,100 | +0.00(+0.00%) |
Oct 15, 2007 | 13.31 | 13.31 | 13.11 | 13.11 | 11,400 | -0.20(-1.50%) |
Oct 12, 2007 | 13.34 | 13.34 | 13.26 | 13.31 | 11,300 | -0.04(-0.30%) |
Oct 11, 2007 | 13.48 | 13.48 | 13.33 | 13.35 | 9,300 | -0.14(-1.04%) |
Oct 10, 2007 | 13.43 | 13.54 | 13.39 | 13.49 | 6,400 | -0.02(-0.15%) |
Oct 09, 2007 | 13.49 | 13.59 | 13.44 | 13.51 | 9,800 | +0.01(+0.07%) |
Oct 08, 2007 | 13.41 | 13.50 | 13.41 | 13.50 | 4,800 | +0.02(+0.15%) |
Oct 05, 2007 | 13.44 | 13.48 | 13.21 | 13.48 | 16,000 | +0.04(+0.30%) |
Oct 04, 2007 | 13.39 | 13.44 | 13.35 | 13.44 | 8,000 | +0.04(+0.30%) |
Oct 03, 2007 | 13.29 | 13.40 | 13.29 | 13.40 | 7,200 | +0.11(+0.86%) |
Oct 02, 2007 | 13.54 | 13.54 | 13.25 | 13.29 | 24,700 | -0.24(-1.80%) |