Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.07 | 11.23 | 10.85 | 11.23 | 209,159 | +0.17(+1.50%) |
Dec 28, 2007 | 11.36 | 11.49 | 11.05 | 11.07 | 255,094 | -0.18(-1.60%) |
Dec 27, 2007 | 12.00 | 12.00 | 11.25 | 11.25 | 250,411 | -0.82(-6.80%) |
Dec 26, 2007 | 12.23 | 12.26 | 11.99 | 12.07 | 233,019 | -0.30(-2.43%) |
Dec 24, 2007 | 11.53 | 12.56 | 11.43 | 12.37 | 255,094 | +0.71(+6.08%) |
Dec 21, 2007 | 11.38 | 11.66 | 11.35 | 11.66 | 527,135 | +0.48(+4.25%) |
Dec 20, 2007 | 11.24 | 11.30 | 10.92 | 11.18 | 190,651 | +0.02(+0.20%) |
Dec 19, 2007 | 11.23 | 11.23 | 10.93 | 11.16 | 339,382 | -0.14(-1.23%) |
Dec 18, 2007 | 10.57 | 11.30 | 10.53 | 11.30 | 251,972 | +0.85(+8.15%) |
Dec 17, 2007 | 10.60 | 10.62 | 10.38 | 10.45 | 730,500 | -0.21(-1.98%) |
Dec 14, 2007 | 10.64 | 10.96 | 10.60 | 10.66 | 214,734 | -0.16(-1.45%) |
Dec 13, 2007 | 10.92 | 10.92 | 10.61 | 10.82 | 228,336 | -0.11(-1.03%) |
Dec 12, 2007 | 11.21 | 11.40 | 10.81 | 10.93 | 217,198 | +0.00(+0.04%) |
Dec 11, 2007 | 11.33 | 11.40 | 10.80 | 10.92 | 402,933 | -0.33(-2.91%) |
Dec 10, 2007 | 11.07 | 11.31 | 11.00 | 11.25 | 120,411 | +0.18(+1.66%) |
Dec 07, 2007 | 11.05 | 11.18 | 10.92 | 11.07 | 179,279 | +0.07(+0.61%) |
Dec 06, 2007 | 10.57 | 11.00 | 10.57 | 11.00 | 262,453 | +0.42(+3.94%) |
Dec 05, 2007 | 10.36 | 10.58 | 10.22 | 10.58 | 245,060 | +0.41(+4.01%) |
Dec 04, 2007 | 10.34 | 10.34 | 10.09 | 10.18 | 183,962 | -0.30(-2.91%) |
Dec 03, 2007 | 10.56 | 10.57 | 10.27 | 10.48 | 263,567 | -0.08(-0.72%) |
Nov 30, 2007 | 10.51 | 10.62 | 10.36 | 10.56 | 322,212 | +0.24(+2.35%) |
Nov 29, 2007 | 10.22 | 10.38 | 10.11 | 10.31 | 277,392 | +0.05(+0.48%) |
Nov 28, 2007 | 9.965 | 10.29 | 9.965 | 10.27 | 323,104 | +0.44(+4.43%) |
Nov 27, 2007 | 9.409 | 9.857 | 9.400 | 9.830 | 270,926 | +0.46(+4.93%) |
Nov 26, 2007 | 10.09 | 10.09 | 9.368 | 9.368 | 308,610 | -0.75(-7.44%) |
Nov 23, 2007 | 9.866 | 10.23 | 9.857 | 10.12 | 103,464 | +0.26(+2.59%) |
Nov 21, 2007 | 9.741 | 9.933 | 9.633 | 9.866 | 253,979 | +0.08(+0.78%) |
Nov 20, 2007 | 9.866 | 9.969 | 9.534 | 9.790 | 230,789 | -0.04(-0.37%) |
Nov 19, 2007 | 9.929 | 10.01 | 9.597 | 9.826 | 177,941 | -0.18(-1.79%) |
Nov 16, 2007 | 10.40 | 10.47 | 9.911 | 10.01 | 295,454 | -0.38(-3.63%) |
Nov 15, 2007 | 10.18 | 10.38 | 9.929 | 10.38 | 328,233 | +0.16(+1.58%) |
Nov 14, 2007 | 10.35 | 10.48 | 10.14 | 10.22 | 157,650 | -0.09(-0.87%) |
Nov 13, 2007 | 10.15 | 10.34 | 10.12 | 10.31 | 140,034 | +0.28(+2.77%) |
Nov 12, 2007 | 9.844 | 10.22 | 9.839 | 10.03 | 170,360 | +0.19(+1.91%) |
Nov 09, 2007 | 9.525 | 9.974 | 9.476 | 9.844 | 258,662 | +0.19(+2.00%) |
Nov 08, 2007 | 9.759 | 9.960 | 9.552 | 9.651 | 596,038 | -0.02(-0.23%) |
Nov 07, 2007 | 9.960 | 10.04 | 9.615 | 9.673 | 431,698 | -0.39(-3.92%) |
Nov 06, 2007 | 10.04 | 10.15 | 9.866 | 10.07 | 326,677 | -0.03(-0.31%) |
Nov 05, 2007 | 10.20 | 10.30 | 9.978 | 10.10 | 211,616 | -0.26(-2.47%) |
Nov 02, 2007 | 10.68 | 10.68 | 10.14 | 10.36 | 308,833 | -0.21(-1.99%) |
Nov 01, 2007 | 11.22 | 11.27 | 10.44 | 10.57 | 347,410 | -0.80(-7.02%) |
Oct 31, 2007 | 11.28 | 11.54 | 11.03 | 11.36 | 250,411 | +0.15(+1.36%) |
Oct 30, 2007 | 10.86 | 11.21 | 10.86 | 11.21 | 164,562 | +0.32(+2.97%) |
Oct 29, 2007 | 11.31 | 11.37 | 10.85 | 10.89 | 158,542 | -0.13(-1.14%) |
Oct 26, 2007 | 10.87 | 11.03 | 10.69 | 11.01 | 140,034 | +0.27(+2.50%) |
Oct 25, 2007 | 10.76 | 10.79 | 10.46 | 10.75 | 256,878 | +0.04(+0.38%) |
Oct 24, 2007 | 10.76 | 10.84 | 10.35 | 10.70 | 269,365 | -0.17(-1.53%) |
Oct 23, 2007 | 10.63 | 10.87 | 10.44 | 10.87 | 180,171 | +0.35(+3.32%) |
Oct 22, 2007 | 10.17 | 10.66 | 10.06 | 10.52 | 218,302 | +0.24(+2.36%) |
Oct 19, 2007 | 10.84 | 10.84 | 10.21 | 10.28 | 245,506 | -0.62(-5.72%) |
Oct 18, 2007 | 10.90 | 11.08 | 10.71 | 10.90 | 161,440 | -0.04(-0.41%) |
Oct 17, 2007 | 11.07 | 11.13 | 10.66 | 10.95 | 146,946 | -0.04(-0.41%) |
Oct 16, 2007 | 11.03 | 11.03 | 10.55 | 10.99 | 153,413 | -0.06(-0.57%) |
Oct 15, 2007 | 11.34 | 11.71 | 10.90 | 11.05 | 178,387 | -0.26(-2.34%) |
Oct 12, 2007 | 11.07 | 11.43 | 11.07 | 11.32 | 193,104 | +0.24(+2.19%) |
Oct 11, 2007 | 11.30 | 11.40 | 10.98 | 11.08 | 274,494 | -0.21(-1.83%) |
Oct 10, 2007 | 11.26 | 11.33 | 11.22 | 11.28 | 111,046 | +0.03(+0.24%) |
Oct 09, 2007 | 11.52 | 11.55 | 11.23 | 11.26 | 253,087 | -0.21(-1.84%) |
Oct 08, 2007 | 11.67 | 11.68 | 11.39 | 11.47 | 171,475 | -0.28(-2.37%) |
Oct 05, 2007 | 11.42 | 11.75 | 11.27 | 11.75 | 191,097 | +0.41(+3.60%) |
Oct 04, 2007 | 11.11 | 11.34 | 11.07 | 11.34 | 137,581 | +0.29(+2.64%) |
Oct 03, 2007 | 11.18 | 11.19 | 10.88 | 11.05 | 173,259 | -0.17(-1.52%) |
Oct 02, 2007 | 11.12 | 11.26 | 11.08 | 11.22 | 130,446 | +0.13(+1.21%) |