Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.35 | 11.55 | 11.07 | 11.16 | 646,953 | -0.23(-2.01%) |
Dec 28, 2007 | 11.44 | 11.61 | 11.32 | 11.38 | 632,766 | +0.01(+0.12%) |
Dec 27, 2007 | 11.58 | 11.61 | 11.37 | 11.37 | 652,050 | -0.22(-1.92%) |
Dec 26, 2007 | 11.43 | 11.64 | 11.43 | 11.59 | 544,082 | +0.07(+0.57%) |
Dec 24, 2007 | 11.44 | 11.59 | 11.31 | 11.53 | 356,495 | +0.12(+1.03%) |
Dec 21, 2007 | 11.65 | 11.84 | 11.41 | 11.41 | 1,797,804 | -0.05(-0.46%) |
Dec 20, 2007 | 11.32 | 11.48 | 11.10 | 11.46 | 730,189 | +0.20(+1.80%) |
Dec 19, 2007 | 11.35 | 11.42 | 11.14 | 11.26 | 1,112,919 | -0.16(-1.38%) |
Dec 18, 2007 | 11.38 | 11.47 | 11.10 | 11.42 | 1,871,893 | +0.12(+1.10%) |
Dec 17, 2007 | 11.54 | 11.75 | 11.27 | 11.29 | 1,351,079 | -0.34(-2.93%) |
Dec 14, 2007 | 11.84 | 11.99 | 11.63 | 11.63 | 1,313,979 | -0.38(-3.16%) |
Dec 13, 2007 | 11.91 | 12.07 | 11.76 | 12.01 | 966,178 | +0.01(+0.05%) |
Dec 12, 2007 | 12.45 | 12.52 | 11.82 | 12.01 | 1,902,021 | -0.16(-1.35%) |
Dec 11, 2007 | 12.60 | 12.77 | 12.11 | 12.17 | 2,253,665 | -0.44(-3.48%) |
Dec 10, 2007 | 12.15 | 12.63 | 12.02 | 12.61 | 1,526,977 | +0.47(+3.83%) |
Dec 07, 2007 | 11.79 | 12.23 | 11.73 | 12.14 | 1,594,381 | +0.29(+2.43%) |
Dec 06, 2007 | 11.51 | 11.88 | 11.48 | 11.86 | 1,079,526 | +0.32(+2.78%) |
Dec 05, 2007 | 11.44 | 11.73 | 11.30 | 11.54 | 812,713 | +0.29(+2.56%) |
Dec 04, 2007 | 11.30 | 11.42 | 11.25 | 11.25 | 918,766 | -0.16(-1.38%) |
Dec 03, 2007 | 11.47 | 11.56 | 11.27 | 11.40 | 1,353,753 | -0.09(-0.80%) |
Nov 30, 2007 | 11.38 | 11.69 | 11.38 | 11.50 | 1,318,783 | +0.24(+2.15%) |
Nov 29, 2007 | 11.39 | 11.44 | 11.17 | 11.25 | 744,205 | -0.21(-1.83%) |
Nov 28, 2007 | 11.14 | 11.52 | 11.08 | 11.46 | 1,951,336 | +0.38(+3.43%) |
Nov 27, 2007 | 11.10 | 11.19 | 10.91 | 11.08 | 1,454,494 | +0.06(+0.53%) |
Nov 26, 2007 | 11.23 | 11.44 | 11.02 | 11.02 | 1,171,243 | -0.23(-2.04%) |
Nov 23, 2007 | 11.36 | 11.44 | 11.25 | 11.25 | 430,521 | -0.05(-0.41%) |
Nov 21, 2007 | 11.21 | 11.42 | 11.10 | 11.30 | 1,717,230 | +0.00(+0.00%) |
Nov 20, 2007 | 11.54 | 11.62 | 11.14 | 11.30 | 2,404,583 | -0.12(-1.03%) |
Nov 19, 2007 | 11.17 | 11.47 | 10.98 | 11.42 | 3,558,988 | +0.12(+1.10%) |
Nov 16, 2007 | 11.74 | 11.74 | 11.19 | 11.29 | 3,870,951 | -0.45(-3.85%) |
Nov 15, 2007 | 12.25 | 12.28 | 11.70 | 11.74 | 2,680,659 | -0.62(-5.03%) |
Nov 14, 2007 | 12.82 | 12.82 | 12.31 | 12.37 | 1,275,358 | -0.41(-3.23%) |
Nov 13, 2007 | 12.59 | 12.80 | 12.51 | 12.78 | 1,503,730 | +0.27(+2.15%) |
Nov 12, 2007 | 12.64 | 12.88 | 12.50 | 12.51 | 2,153,301 | -0.16(-1.29%) |
Nov 09, 2007 | 12.18 | 12.83 | 12.09 | 12.68 | 2,083,468 | +0.35(+2.87%) |
Nov 08, 2007 | 12.20 | 12.38 | 12.07 | 12.32 | 1,759,276 | +0.18(+1.46%) |
Nov 07, 2007 | 12.45 | 12.49 | 12.12 | 12.14 | 1,831,623 | -0.47(-3.74%) |
Nov 06, 2007 | 12.52 | 12.65 | 12.44 | 12.62 | 1,699,973 | +0.08(+0.63%) |
Nov 05, 2007 | 12.11 | 12.60 | 11.95 | 12.54 | 1,664,454 | +0.33(+2.68%) |
Nov 02, 2007 | 12.11 | 12.30 | 11.83 | 12.21 | 1,046,746 | +0.16(+1.36%) |
Nov 01, 2007 | 12.26 | 12.26 | 11.97 | 12.05 | 2,014,754 | -0.41(-3.31%) |
Oct 31, 2007 | 12.47 | 12.61 | 12.31 | 12.46 | 1,376,368 | +0.03(+0.21%) |
Oct 30, 2007 | 11.61 | 12.58 | 11.61 | 12.43 | 1,782,897 | +0.26(+2.10%) |
Oct 29, 2007 | 12.30 | 12.36 | 12.09 | 12.18 | 991,597 | -0.12(-1.01%) |
Oct 26, 2007 | 12.24 | 12.34 | 12.03 | 12.30 | 873,426 | +0.16(+1.35%) |
Oct 25, 2007 | 11.98 | 12.20 | 11.81 | 12.14 | 1,416,025 | +0.16(+1.31%) |
Oct 24, 2007 | 12.02 | 12.09 | 11.78 | 11.98 | 1,114,728 | -0.10(-0.81%) |
Oct 23, 2007 | 12.05 | 12.09 | 11.68 | 12.08 | 1,285,079 | +0.16(+1.32%) |
Oct 22, 2007 | 11.36 | 12.12 | 11.36 | 11.92 | 2,317,689 | +0.13(+1.11%) |
Oct 19, 2007 | 12.03 | 12.03 | 11.74 | 11.79 | 1,523,043 | -0.23(-1.91%) |
Oct 18, 2007 | 11.81 | 12.05 | 11.70 | 12.02 | 2,433,153 | +0.14(+1.16%) |
Oct 17, 2007 | 11.99 | 12.17 | 11.74 | 11.88 | 1,789,113 | -0.10(-0.87%) |
Oct 16, 2007 | 11.86 | 12.18 | 11.73 | 11.99 | 3,452,839 | +0.47(+4.10%) |
Oct 15, 2007 | 11.14 | 11.53 | 11.07 | 11.52 | 2,314,723 | +0.33(+2.93%) |
Oct 12, 2007 | 11.16 | 11.21 | 11.02 | 11.19 | 1,511,880 | -0.01(-0.12%) |
Oct 11, 2007 | 11.35 | 11.50 | 11.14 | 11.20 | 1,299,156 | -0.13(-1.16%) |
Oct 10, 2007 | 11.52 | 11.61 | 11.33 | 11.33 | 860,324 | -0.25(-2.15%) |
Oct 09, 2007 | 11.50 | 11.68 | 11.38 | 11.58 | 769,910 | +0.09(+0.80%) |
Oct 08, 2007 | 11.75 | 11.75 | 11.40 | 11.49 | 1,011,106 | -0.33(-2.77%) |
Oct 05, 2007 | 11.62 | 12.07 | 11.54 | 11.82 | 1,714,728 | +0.48(+4.22%) |
Oct 04, 2007 | 11.27 | 11.40 | 11.16 | 11.34 | 983,326 | +0.09(+0.76%) |
Oct 03, 2007 | 11.48 | 11.58 | 11.18 | 11.25 | 1,761,246 | -0.26(-2.22%) |
Oct 02, 2007 | 11.27 | 11.54 | 11.25 | 11.51 | 941,589 | +0.26(+2.33%) |