Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.531 | 9.742 | 9.504 | 9.670 | 3,728,839 | +0.09(+0.98%) |
Dec 28, 2007 | 9.770 | 9.897 | 9.565 | 9.576 | 2,664,173 | -0.16(-1.65%) |
Dec 27, 2007 | 9.764 | 9.875 | 9.709 | 9.736 | 3,010,777 | -0.01(-0.06%) |
Dec 26, 2007 | 9.853 | 9.853 | 9.702 | 9.742 | 2,089,440 | -0.02(-0.17%) |
Dec 24, 2007 | 9.736 | 9.953 | 9.731 | 9.759 | 1,204,719 | -0.02(-0.23%) |
Dec 21, 2007 | 9.942 | 9.942 | 9.648 | 9.781 | 9,152,823 | -0.03(-0.34%) |
Dec 20, 2007 | 10.12 | 10.12 | 9.736 | 9.814 | 5,647,777 | -0.62(-5.90%) |
Dec 19, 2007 | 10.43 | 10.52 | 10.31 | 10.43 | 2,172,008 | +0.03(+0.27%) |
Dec 18, 2007 | 10.44 | 10.45 | 10.24 | 10.40 | 2,265,946 | +0.08(+0.81%) |
Dec 17, 2007 | 10.34 | 10.45 | 10.17 | 10.32 | 2,697,100 | -0.06(-0.59%) |
Dec 14, 2007 | 10.62 | 10.62 | 10.38 | 10.38 | 2,611,862 | -0.32(-3.01%) |
Dec 13, 2007 | 10.79 | 10.81 | 10.56 | 10.70 | 2,573,118 | -0.14(-1.28%) |
Dec 12, 2007 | 11.12 | 11.12 | 10.68 | 10.84 | 4,146,661 | -0.06(-0.56%) |
Dec 11, 2007 | 11.50 | 11.54 | 10.87 | 10.90 | 4,417,720 | -0.59(-5.12%) |
Dec 10, 2007 | 11.41 | 11.54 | 11.21 | 11.49 | 2,408,009 | +0.21(+1.82%) |
Dec 07, 2007 | 11.36 | 11.36 | 11.22 | 11.28 | 2,234,572 | -0.03(-0.24%) |
Dec 06, 2007 | 10.95 | 11.31 | 10.90 | 11.31 | 2,870,263 | +0.34(+3.08%) |
Dec 05, 2007 | 10.88 | 11.01 | 10.78 | 10.97 | 3,381,425 | +0.17(+1.59%) |
Dec 04, 2007 | 11.01 | 11.01 | 10.80 | 10.80 | 4,208,701 | -0.54(-4.74%) |
Dec 03, 2007 | 11.44 | 11.53 | 11.31 | 11.34 | 2,285,965 | -0.07(-0.63%) |
Nov 30, 2007 | 11.39 | 11.58 | 11.37 | 11.41 | 3,039,255 | +0.17(+1.53%) |
Nov 29, 2007 | 11.38 | 11.42 | 11.06 | 11.24 | 4,482,719 | -0.17(-1.46%) |
Nov 28, 2007 | 11.01 | 11.41 | 11.01 | 11.41 | 3,466,459 | +0.40(+3.63%) |
Nov 27, 2007 | 10.87 | 11.13 | 10.87 | 11.01 | 4,183,543 | +0.17(+1.59%) |
Nov 26, 2007 | 11.12 | 11.29 | 10.82 | 10.83 | 4,634,689 | -0.39(-3.51%) |
Nov 23, 2007 | 11.16 | 11.23 | 11.12 | 11.23 | 1,248,037 | +0.16(+1.45%) |
Nov 21, 2007 | 11.10 | 11.21 | 11.02 | 11.07 | 3,711,832 | -0.14(-1.29%) |
Nov 20, 2007 | 11.11 | 11.23 | 11.10 | 11.21 | 6,463,285 | +0.09(+0.85%) |
Nov 19, 2007 | 11.13 | 11.15 | 11.08 | 11.12 | 5,273,176 | -0.06(-0.55%) |
Nov 16, 2007 | 11.17 | 11.22 | 11.07 | 11.18 | 6,531,498 | +0.07(+0.65%) |
Nov 15, 2007 | 11.10 | 11.14 | 11.05 | 11.11 | 6,815,385 | -0.01(-0.10%) |
Nov 14, 2007 | 10.62 | 11.23 | 10.62 | 11.12 | 7,060,792 | +0.58(+5.53%) |
Nov 13, 2007 | 10.15 | 10.53 | 10.15 | 10.53 | 2,882,843 | +0.45(+4.45%) |
Nov 12, 2007 | 10.05 | 10.40 | 10.05 | 10.09 | 2,902,952 | +0.00(+0.00%) |
Nov 09, 2007 | 10.00 | 10.25 | 9.975 | 10.09 | 2,649,276 | -0.03(-0.27%) |
Nov 08, 2007 | 10.22 | 10.27 | 9.958 | 10.11 | 4,386,315 | -0.07(-0.65%) |
Nov 07, 2007 | 10.37 | 10.41 | 10.18 | 10.18 | 2,946,794 | -0.33(-3.16%) |
Nov 06, 2007 | 10.36 | 10.52 | 10.31 | 10.51 | 1,915,882 | +0.17(+1.61%) |
Nov 05, 2007 | 10.35 | 10.41 | 10.24 | 10.35 | 2,694,102 | -0.07(-0.64%) |
Nov 02, 2007 | 10.51 | 10.53 | 10.34 | 10.41 | 3,096,050 | -0.06(-0.53%) |
Nov 01, 2007 | 10.71 | 10.71 | 10.46 | 10.47 | 2,924,596 | -0.30(-2.83%) |
Oct 31, 2007 | 10.65 | 10.85 | 10.60 | 10.77 | 3,661,331 | +0.16(+1.46%) |
Oct 30, 2007 | 10.46 | 10.63 | 10.42 | 10.62 | 1,965,118 | +0.13(+1.22%) |
Oct 29, 2007 | 10.57 | 10.60 | 10.42 | 10.49 | 1,994,696 | -0.04(-0.37%) |
Oct 26, 2007 | 10.46 | 10.55 | 10.37 | 10.53 | 1,972,152 | +0.16(+1.55%) |
Oct 25, 2007 | 10.42 | 10.51 | 10.17 | 10.37 | 3,633,197 | -0.01(-0.05%) |
Oct 24, 2007 | 10.39 | 10.47 | 10.19 | 10.37 | 3,686,437 | -0.12(-1.16%) |
Oct 23, 2007 | 10.60 | 10.62 | 10.41 | 10.50 | 2,081,986 | -0.02(-0.16%) |
Oct 22, 2007 | 10.17 | 10.55 | 10.17 | 10.51 | 3,720,667 | +0.35(+3.44%) |
Oct 19, 2007 | 10.38 | 10.38 | 10.15 | 10.16 | 4,302,304 | -0.23(-2.19%) |
Oct 18, 2007 | 10.35 | 10.53 | 10.27 | 10.39 | 4,869,512 | +0.03(+0.32%) |
Oct 17, 2007 | 10.51 | 10.51 | 10.26 | 10.36 | 2,351,794 | -0.02(-0.21%) |
Oct 16, 2007 | 10.72 | 10.72 | 10.36 | 10.38 | 2,236,368 | -0.28(-2.60%) |
Oct 15, 2007 | 10.79 | 10.80 | 10.56 | 10.66 | 2,278,029 | -0.11(-1.03%) |
Oct 12, 2007 | 10.80 | 10.80 | 10.69 | 10.77 | 1,690,622 | +0.01(+0.05%) |
Oct 11, 2007 | 10.81 | 10.96 | 10.71 | 10.76 | 2,139,519 | -0.03(-0.31%) |
Oct 10, 2007 | 10.87 | 10.87 | 10.75 | 10.80 | 3,062,446 | -0.08(-0.76%) |
Oct 09, 2007 | 11.00 | 11.03 | 10.85 | 10.88 | 1,795,767 | -0.13(-1.16%) |
Oct 08, 2007 | 11.07 | 11.08 | 10.97 | 11.01 | 954,424 | -0.10(-0.90%) |
Oct 05, 2007 | 11.03 | 11.15 | 11.03 | 11.11 | 1,950,149 | +0.10(+0.91%) |
Oct 04, 2007 | 11.09 | 11.09 | 10.90 | 11.01 | 2,233,663 | +0.01(+0.05%) |
Oct 03, 2007 | 10.86 | 11.14 | 10.86 | 11.00 | 2,701,677 | +0.11(+0.97%) |
Oct 02, 2007 | 10.78 | 10.97 | 10.76 | 10.90 | 3,224,699 | +0.07(+0.67%) |