Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.43 | 10.48 | 10.31 | 10.45 | 915,086 | +0.00(+0.00%) |
Dec 28, 2007 | 10.51 | 10.55 | 10.42 | 10.45 | 557,384 | +0.00(+0.04%) |
Dec 27, 2007 | 10.62 | 10.62 | 10.40 | 10.44 | 577,496 | -0.21(-2.00%) |
Dec 26, 2007 | 10.65 | 10.72 | 10.59 | 10.65 | 409,418 | -0.09(-0.84%) |
Dec 24, 2007 | 10.65 | 10.77 | 10.63 | 10.74 | 156,584 | +0.09(+0.88%) |
Dec 21, 2007 | 10.55 | 10.65 | 10.29 | 10.65 | 1,493,540 | +0.24(+2.31%) |
Dec 20, 2007 | 10.50 | 10.50 | 10.20 | 10.41 | 767,844 | -0.00(-0.02%) |
Dec 19, 2007 | 10.38 | 10.45 | 10.35 | 10.41 | 653,154 | -0.01(-0.10%) |
Dec 18, 2007 | 10.31 | 10.44 | 10.23 | 10.42 | 809,260 | +0.19(+1.84%) |
Dec 17, 2007 | 10.15 | 10.32 | 10.10 | 10.23 | 574,622 | +0.00(+0.04%) |
Dec 14, 2007 | 10.45 | 10.51 | 10.20 | 10.23 | 594,255 | -0.35(-3.30%) |
Dec 13, 2007 | 10.35 | 10.58 | 10.31 | 10.58 | 540,145 | +0.14(+1.32%) |
Dec 12, 2007 | 10.62 | 10.70 | 10.34 | 10.44 | 1,045,334 | +0.01(+0.12%) |
Dec 11, 2007 | 10.76 | 10.82 | 10.41 | 10.43 | 922,269 | -0.26(-2.44%) |
Dec 10, 2007 | 10.73 | 10.80 | 10.63 | 10.69 | 632,564 | -0.04(-0.37%) |
Dec 07, 2007 | 10.87 | 10.87 | 10.63 | 10.73 | 566,099 | -0.09(-0.85%) |
Dec 06, 2007 | 10.58 | 10.82 | 10.54 | 10.82 | 673,266 | +0.24(+2.23%) |
Dec 05, 2007 | 10.61 | 10.64 | 10.46 | 10.59 | 486,992 | +0.13(+1.28%) |
Dec 04, 2007 | 10.34 | 10.60 | 10.34 | 10.45 | 711,574 | +0.04(+0.36%) |
Dec 03, 2007 | 9.951 | 10.54 | 9.951 | 10.41 | 1,768,401 | -0.12(-1.15%) |
Nov 30, 2007 | 10.66 | 10.69 | 10.48 | 10.54 | 713,011 | +0.01(+0.06%) |
Nov 29, 2007 | 10.65 | 10.71 | 10.52 | 10.53 | 588,136 | -0.17(-1.54%) |
Nov 28, 2007 | 10.42 | 10.70 | 10.42 | 10.69 | 948,606 | +0.29(+2.77%) |
Nov 27, 2007 | 10.31 | 10.45 | 10.23 | 10.41 | 740,784 | +0.16(+1.61%) |
Nov 26, 2007 | 10.40 | 10.48 | 10.22 | 10.24 | 733,601 | -0.17(-1.64%) |
Nov 23, 2007 | 10.49 | 10.52 | 10.33 | 10.41 | 284,917 | +0.01(+0.08%) |
Nov 21, 2007 | 10.29 | 10.51 | 10.28 | 10.40 | 857,624 | +0.09(+0.85%) |
Nov 20, 2007 | 10.20 | 10.32 | 10.12 | 10.32 | 1,005,111 | +0.10(+0.96%) |
Nov 19, 2007 | 10.15 | 10.27 | 10.07 | 10.22 | 1,213,412 | +0.04(+0.41%) |
Nov 16, 2007 | 10.25 | 10.25 | 9.984 | 10.18 | 1,366,644 | -0.04(-0.37%) |
Nov 15, 2007 | 10.08 | 10.33 | 10.04 | 10.21 | 936,831 | +0.24(+2.41%) |
Nov 14, 2007 | 10.11 | 10.15 | 9.897 | 9.974 | 613,409 | -0.05(-0.46%) |
Nov 13, 2007 | 10.04 | 10.04 | 9.853 | 10.02 | 853,314 | +0.05(+0.52%) |
Nov 12, 2007 | 9.986 | 10.10 | 9.863 | 9.968 | 1,115,726 | -0.03(-0.27%) |
Nov 09, 2007 | 10.04 | 10.06 | 9.876 | 9.995 | 1,076,460 | -0.15(-1.46%) |
Nov 08, 2007 | 9.855 | 10.17 | 9.734 | 10.14 | 1,345,575 | +0.36(+3.63%) |
Nov 07, 2007 | 10.05 | 10.09 | 9.784 | 9.788 | 902,157 | -0.37(-3.60%) |
Nov 06, 2007 | 9.930 | 10.18 | 9.897 | 10.15 | 828,457 | +0.22(+2.25%) |
Nov 05, 2007 | 9.840 | 9.984 | 9.711 | 9.930 | 1,150,442 | +0.05(+0.53%) |
Nov 02, 2007 | 10.02 | 10.03 | 9.782 | 9.878 | 968,718 | -0.04(-0.36%) |
Nov 01, 2007 | 10.17 | 10.21 | 9.857 | 9.913 | 1,609,901 | -0.37(-3.61%) |
Oct 31, 2007 | 10.09 | 10.33 | 9.982 | 10.29 | 1,054,433 | +0.23(+2.33%) |
Oct 30, 2007 | 10.07 | 10.14 | 10.02 | 10.05 | 447,248 | -0.04(-0.35%) |
Oct 29, 2007 | 10.11 | 10.18 | 10.00 | 10.09 | 604,790 | -0.01(-0.10%) |
Oct 26, 2007 | 10.10 | 10.16 | 9.991 | 10.10 | 681,406 | +0.11(+1.15%) |
Oct 25, 2007 | 9.922 | 10.05 | 9.901 | 9.982 | 582,284 | +0.08(+0.78%) |
Oct 24, 2007 | 9.978 | 10.10 | 9.801 | 9.905 | 1,131,049 | -0.13(-1.29%) |
Oct 23, 2007 | 9.974 | 10.07 | 9.890 | 10.03 | 1,234,481 | +0.16(+1.59%) |
Oct 22, 2007 | 9.711 | 9.955 | 9.711 | 9.878 | 1,450,443 | +0.11(+1.18%) |
Oct 19, 2007 | 9.982 | 10.01 | 9.763 | 9.763 | 1,214,848 | -0.19(-1.93%) |
Oct 18, 2007 | 10.04 | 10.08 | 9.924 | 9.955 | 535,357 | -0.08(-0.81%) |
Oct 17, 2007 | 10.17 | 10.17 | 9.934 | 10.04 | 629,690 | -0.05(-0.48%) |
Oct 16, 2007 | 10.17 | 10.27 | 10.08 | 10.08 | 706,307 | -0.09(-0.86%) |
Oct 15, 2007 | 10.36 | 10.38 | 10.13 | 10.17 | 701,518 | -0.25(-2.42%) |
Oct 12, 2007 | 10.47 | 10.53 | 10.40 | 10.42 | 666,083 | -0.05(-0.44%) |
Oct 11, 2007 | 10.54 | 10.60 | 10.42 | 10.47 | 626,338 | -0.04(-0.38%) |
Oct 10, 2007 | 10.65 | 10.65 | 10.43 | 10.51 | 678,055 | -0.14(-1.31%) |
Oct 09, 2007 | 10.62 | 10.66 | 10.48 | 10.65 | 903,115 | +0.04(+0.35%) |
Oct 08, 2007 | 10.64 | 10.71 | 10.60 | 10.61 | 513,329 | -0.07(-0.68%) |
Oct 05, 2007 | 10.66 | 10.85 | 10.62 | 10.69 | 756,586 | +0.10(+0.93%) |
Oct 04, 2007 | 10.55 | 10.63 | 10.50 | 10.59 | 423,305 | +0.07(+0.68%) |
Oct 03, 2007 | 10.47 | 10.55 | 10.42 | 10.52 | 540,624 | -0.01(-0.14%) |
Oct 02, 2007 | 10.56 | 10.60 | 10.42 | 10.53 | 494,175 | +0.02(+0.16%) |