Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.35 | 11.38 | 10.78 | 10.93 | 262,316 | -0.45(-3.98%) |
Dec 28, 2007 | 11.29 | 11.43 | 11.28 | 11.39 | 319,244 | +0.09(+0.83%) |
Dec 27, 2007 | 11.29 | 11.45 | 11.21 | 11.29 | 260,220 | +0.05(+0.46%) |
Dec 26, 2007 | 11.32 | 11.32 | 11.15 | 11.24 | 156,173 | -0.13(-1.13%) |
Dec 24, 2007 | 11.15 | 11.37 | 11.12 | 11.37 | 109,765 | +0.14(+1.22%) |
Dec 21, 2007 | 11.07 | 11.23 | 11.03 | 11.23 | 678,647 | +0.36(+3.30%) |
Dec 20, 2007 | 10.48 | 10.87 | 10.42 | 10.87 | 519,138 | +0.48(+4.61%) |
Dec 19, 2007 | 10.15 | 10.42 | 10.09 | 10.39 | 318,777 | +0.20(+1.93%) |
Dec 18, 2007 | 9.975 | 10.26 | 9.906 | 10.20 | 253,081 | +0.37(+3.74%) |
Dec 17, 2007 | 9.761 | 9.932 | 9.581 | 9.829 | 454,728 | -0.03(-0.26%) |
Dec 14, 2007 | 9.940 | 10.20 | 9.855 | 9.855 | 187,969 | -0.23(-2.29%) |
Dec 13, 2007 | 9.855 | 10.15 | 9.855 | 10.09 | 308,455 | +0.13(+1.29%) |
Dec 12, 2007 | 10.33 | 10.45 | 9.915 | 9.958 | 343,354 | -0.11(-1.10%) |
Dec 11, 2007 | 10.48 | 10.51 | 9.949 | 10.07 | 611,019 | -0.39(-3.76%) |
Dec 10, 2007 | 10.36 | 10.50 | 10.28 | 10.46 | 349,170 | +0.15(+1.41%) |
Dec 07, 2007 | 9.923 | 10.36 | 9.795 | 10.32 | 632,528 | +0.39(+3.97%) |
Dec 06, 2007 | 9.838 | 10.09 | 9.718 | 9.923 | 880,933 | +0.09(+0.96%) |
Dec 05, 2007 | 9.744 | 9.863 | 9.701 | 9.829 | 352,209 | +0.28(+2.96%) |
Dec 04, 2007 | 9.504 | 9.735 | 9.324 | 9.547 | 530,827 | -0.08(-0.80%) |
Dec 03, 2007 | 10.10 | 10.42 | 9.624 | 9.624 | 565,078 | -0.43(-4.26%) |
Nov 30, 2007 | 10.47 | 10.48 | 10.04 | 10.05 | 457,066 | -0.27(-2.65%) |
Nov 29, 2007 | 10.09 | 10.43 | 10.04 | 10.33 | 231,572 | +0.25(+2.46%) |
Nov 28, 2007 | 10.09 | 10.42 | 10.03 | 10.08 | 419,776 | -0.02(-0.17%) |
Nov 27, 2007 | 10.30 | 10.39 | 10.04 | 10.09 | 297,502 | -0.19(-1.83%) |
Nov 26, 2007 | 10.39 | 10.64 | 10.26 | 10.28 | 451,104 | -0.11(-1.07%) |
Nov 23, 2007 | 10.30 | 10.45 | 10.30 | 10.39 | 122,507 | +0.20(+1.93%) |
Nov 21, 2007 | 10.41 | 10.48 | 10.17 | 10.20 | 434,271 | -0.26(-2.46%) |
Nov 20, 2007 | 10.98 | 10.99 | 10.27 | 10.45 | 696,119 | -0.50(-4.61%) |
Nov 19, 2007 | 10.62 | 11.24 | 10.56 | 10.96 | 748,255 | +0.27(+2.48%) |
Nov 16, 2007 | 10.86 | 10.86 | 10.47 | 10.69 | 409,489 | -0.21(-1.96%) |
Nov 15, 2007 | 10.85 | 11.00 | 10.78 | 10.91 | 497,161 | +0.04(+0.39%) |
Nov 14, 2007 | 10.79 | 11.14 | 10.77 | 10.86 | 559,818 | +0.09(+0.87%) |
Nov 13, 2007 | 10.93 | 11.08 | 10.74 | 10.77 | 489,183 | -0.09(-0.79%) |
Nov 12, 2007 | 11.07 | 11.22 | 10.76 | 10.86 | 497,979 | -0.23(-2.08%) |
Nov 09, 2007 | 11.29 | 11.38 | 10.99 | 11.09 | 414,691 | -0.21(-1.89%) |
Nov 08, 2007 | 11.48 | 11.48 | 11.11 | 11.30 | 315,036 | -0.06(-0.53%) |
Nov 07, 2007 | 11.42 | 11.60 | 11.12 | 11.36 | 348,118 | -0.15(-1.26%) |
Nov 06, 2007 | 11.69 | 11.75 | 11.44 | 11.51 | 416,970 | -0.18(-1.54%) |
Nov 05, 2007 | 11.33 | 11.79 | 11.08 | 11.69 | 430,413 | +0.37(+3.25%) |
Nov 02, 2007 | 11.98 | 11.98 | 11.19 | 11.32 | 528,489 | -0.62(-5.16%) |
Nov 01, 2007 | 12.40 | 12.62 | 11.27 | 11.93 | 960,423 | -0.57(-4.58%) |
Oct 31, 2007 | 12.42 | 12.83 | 12.28 | 12.51 | 407,034 | +0.03(+0.27%) |
Oct 30, 2007 | 12.49 | 12.51 | 12.32 | 12.47 | 254,016 | -0.05(-0.41%) |
Oct 29, 2007 | 12.72 | 12.80 | 12.36 | 12.52 | 359,340 | -0.15(-1.21%) |
Oct 26, 2007 | 12.75 | 12.85 | 12.46 | 12.68 | 163,889 | +0.13(+1.02%) |
Oct 25, 2007 | 12.64 | 12.71 | 12.40 | 12.55 | 234,728 | +0.00(+0.00%) |
Oct 24, 2007 | 12.44 | 12.71 | 12.20 | 12.55 | 230,286 | -0.01(-0.07%) |
Oct 23, 2007 | 12.32 | 12.61 | 12.23 | 12.56 | 287,448 | +0.33(+2.73%) |
Oct 22, 2007 | 12.08 | 12.40 | 11.98 | 12.22 | 333,506 | -0.03(-0.21%) |
Oct 19, 2007 | 12.87 | 13.04 | 12.19 | 12.25 | 254,834 | -0.65(-5.04%) |
Oct 18, 2007 | 13.00 | 13.01 | 12.75 | 12.90 | 245,015 | -0.14(-1.05%) |
Oct 17, 2007 | 13.02 | 13.22 | 12.87 | 13.04 | 171,019 | +0.18(+1.40%) |
Oct 16, 2007 | 12.78 | 13.00 | 12.59 | 12.86 | 176,397 | +0.09(+0.67%) |
Oct 15, 2007 | 12.83 | 12.92 | 12.55 | 12.77 | 222,921 | -0.22(-1.71%) |
Oct 12, 2007 | 12.98 | 13.29 | 12.96 | 12.99 | 231,572 | +0.02(+0.13%) |
Oct 11, 2007 | 13.26 | 13.26 | 12.63 | 12.98 | 367,172 | -0.21(-1.62%) |
Oct 10, 2007 | 12.91 | 13.26 | 12.76 | 13.19 | 237,767 | +0.27(+2.12%) |
Oct 09, 2007 | 12.86 | 13.05 | 12.52 | 12.92 | 257,874 | +0.17(+1.34%) |
Oct 08, 2007 | 12.54 | 12.78 | 12.40 | 12.75 | 203,517 | +0.05(+0.40%) |
Oct 05, 2007 | 12.58 | 12.92 | 12.47 | 12.70 | 535,503 | +0.20(+1.57%) |
Oct 04, 2007 | 12.42 | 12.62 | 12.20 | 12.50 | 140,392 | +0.10(+0.83%) |
Oct 03, 2007 | 12.35 | 12.58 | 12.29 | 12.40 | 170,201 | -0.07(-0.55%) |
Oct 02, 2007 | 12.43 | 12.58 | 12.37 | 12.46 | 228,883 | +0.03(+0.28%) |