Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.27 | 10.46 | 10.24 | 10.32 | 302,677 | +0.02(+0.22%) |
Dec 28, 2007 | 10.22 | 10.37 | 10.22 | 10.29 | 263,851 | +0.05(+0.45%) |
Dec 27, 2007 | 10.41 | 10.49 | 10.24 | 10.25 | 384,233 | -0.24(-2.27%) |
Dec 26, 2007 | 10.46 | 10.52 | 10.26 | 10.49 | 323,749 | +0.01(+0.07%) |
Dec 24, 2007 | 10.48 | 10.49 | 10.19 | 10.48 | 139,697 | -0.02(-0.15%) |
Dec 21, 2007 | 10.29 | 10.49 | 10.23 | 10.49 | 358,861 | +0.31(+3.02%) |
Dec 20, 2007 | 10.25 | 10.25 | 10.02 | 10.19 | 262,355 | +0.08(+0.76%) |
Dec 19, 2007 | 9.994 | 10.19 | 9.994 | 10.11 | 192,508 | +0.02(+0.23%) |
Dec 18, 2007 | 10.17 | 10.29 | 10.00 | 10.09 | 258,454 | -0.08(-0.83%) |
Dec 17, 2007 | 10.30 | 10.30 | 10.16 | 10.17 | 380,200 | -0.12(-1.19%) |
Dec 14, 2007 | 10.29 | 10.46 | 10.29 | 10.29 | 230,097 | -0.10(-0.96%) |
Dec 13, 2007 | 10.62 | 10.66 | 10.29 | 10.39 | 808,529 | -0.31(-2.87%) |
Dec 12, 2007 | 10.82 | 10.86 | 10.61 | 10.70 | 576,349 | +0.12(+1.09%) |
Dec 11, 2007 | 10.99 | 10.99 | 10.58 | 10.59 | 629,549 | -0.40(-3.64%) |
Dec 10, 2007 | 10.96 | 11.07 | 10.89 | 10.99 | 223,333 | +0.03(+0.28%) |
Dec 07, 2007 | 11.09 | 11.12 | 10.92 | 10.96 | 212,667 | -0.11(-0.97%) |
Dec 06, 2007 | 10.92 | 11.09 | 10.86 | 11.06 | 243,234 | +0.12(+1.12%) |
Dec 05, 2007 | 10.90 | 11.13 | 10.89 | 10.94 | 259,103 | +0.11(+0.99%) |
Dec 04, 2007 | 10.82 | 10.91 | 10.79 | 10.83 | 208,765 | -0.01(-0.07%) |
Dec 03, 2007 | 11.09 | 11.09 | 10.76 | 10.84 | 481,071 | -0.18(-1.61%) |
Nov 30, 2007 | 11.09 | 11.16 | 10.95 | 11.02 | 287,459 | +0.05(+0.49%) |
Nov 29, 2007 | 11.09 | 11.19 | 10.94 | 10.96 | 275,948 | -0.18(-1.66%) |
Nov 28, 2007 | 10.85 | 11.19 | 10.85 | 11.15 | 275,812 | +0.31(+2.84%) |
Nov 27, 2007 | 10.88 | 11.99 | 10.71 | 10.84 | 517,036 | +0.08(+0.79%) |
Nov 26, 2007 | 11.04 | 11.04 | 10.67 | 10.76 | 286,028 | -0.21(-1.89%) |
Nov 23, 2007 | 10.81 | 10.98 | 10.81 | 10.96 | 72,099 | +0.16(+1.49%) |
Nov 21, 2007 | 10.62 | 10.99 | 10.62 | 10.80 | 414,292 | +0.01(+0.07%) |
Nov 20, 2007 | 10.77 | 10.96 | 10.73 | 10.79 | 474,188 | -0.04(-0.35%) |
Nov 19, 2007 | 10.78 | 10.92 | 10.76 | 10.83 | 363,739 | -0.09(-0.84%) |
Nov 16, 2007 | 10.94 | 10.99 | 10.73 | 10.92 | 255,721 | +0.05(+0.42%) |
Nov 15, 2007 | 10.90 | 10.99 | 10.80 | 10.88 | 264,566 | -0.06(-0.56%) |
Nov 14, 2007 | 11.22 | 11.33 | 10.89 | 10.94 | 372,006 | -0.20(-1.79%) |
Nov 13, 2007 | 10.92 | 11.19 | 10.89 | 11.14 | 304,368 | +0.24(+2.19%) |
Nov 12, 2007 | 11.09 | 11.21 | 10.86 | 10.90 | 331,814 | -0.14(-1.25%) |
Nov 09, 2007 | 11.12 | 11.18 | 11.00 | 11.04 | 479,446 | -0.11(-0.97%) |
Nov 08, 2007 | 11.22 | 11.22 | 11.06 | 11.15 | 803,065 | +0.02(+0.14%) |
Nov 07, 2007 | 11.34 | 11.51 | 11.13 | 11.13 | 600,673 | -0.30(-2.62%) |
Nov 06, 2007 | 11.35 | 11.45 | 11.30 | 11.43 | 360,299 | +0.10(+0.88%) |
Nov 05, 2007 | 11.36 | 11.46 | 11.22 | 11.33 | 504,549 | -0.10(-0.87%) |
Nov 02, 2007 | 11.53 | 11.56 | 11.20 | 11.43 | 386,964 | -0.03(-0.27%) |
Nov 01, 2007 | 11.75 | 11.82 | 11.43 | 11.46 | 406,995 | -0.42(-3.49%) |
Oct 31, 2007 | 12.03 | 12.04 | 11.82 | 11.88 | 461,886 | -0.16(-1.34%) |
Oct 30, 2007 | 11.99 | 12.26 | 11.99 | 12.04 | 431,839 | +0.07(+0.58%) |
Oct 29, 2007 | 11.99 | 12.09 | 11.79 | 11.97 | 653,612 | +0.00(+0.00%) |
Oct 26, 2007 | 12.15 | 12.28 | 11.86 | 11.97 | 593,389 | -0.18(-1.52%) |
Oct 25, 2007 | 12.42 | 12.53 | 12.10 | 12.15 | 465,007 | -0.28(-2.23%) |
Oct 24, 2007 | 12.62 | 12.69 | 12.25 | 12.43 | 449,659 | -0.29(-2.30%) |
Oct 23, 2007 | 12.81 | 12.91 | 12.56 | 12.72 | 258,323 | +0.00(+0.00%) |
Oct 22, 2007 | 12.53 | 12.72 | 12.49 | 12.72 | 176,638 | +0.12(+0.91%) |
Oct 19, 2007 | 12.82 | 12.92 | 12.57 | 12.61 | 431,709 | -0.24(-1.85%) |
Oct 18, 2007 | 12.60 | 12.88 | 12.60 | 12.85 | 401,922 | +0.22(+1.70%) |
Oct 17, 2007 | 12.80 | 12.88 | 12.51 | 12.63 | 270,159 | -0.05(-0.42%) |
Oct 16, 2007 | 12.63 | 12.78 | 12.62 | 12.69 | 169,484 | -0.05(-0.42%) |
Oct 15, 2007 | 12.86 | 12.93 | 12.63 | 12.74 | 269,639 | -0.07(-0.54%) |
Oct 12, 2007 | 12.88 | 12.92 | 12.68 | 12.81 | 361,600 | -0.05(-0.36%) |
Oct 11, 2007 | 13.48 | 13.48 | 12.75 | 12.85 | 419,222 | -0.58(-4.29%) |
Oct 10, 2007 | 13.19 | 13.45 | 12.95 | 13.43 | 612,639 | +0.21(+1.57%) |
Oct 09, 2007 | 12.69 | 13.25 | 12.65 | 13.22 | 627,207 | +0.55(+4.37%) |
Oct 08, 2007 | 12.61 | 12.68 | 12.53 | 12.67 | 150,363 | +0.05(+0.37%) |
Oct 05, 2007 | 12.40 | 12.67 | 12.28 | 12.62 | 256,502 | +0.42(+3.40%) |
Oct 04, 2007 | 12.32 | 12.38 | 12.12 | 12.21 | 302,938 | -0.17(-1.37%) |
Oct 03, 2007 | 12.52 | 12.56 | 12.31 | 12.38 | 347,292 | -0.18(-1.41%) |
Oct 02, 2007 | 12.65 | 12.65 | 12.51 | 12.55 | 400,752 | -0.04(-0.30%) |