Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.51 | 10.64 | 10.38 | 10.38 | 571,688 | -0.13(-1.27%) |
Dec 28, 2007 | 10.59 | 10.73 | 10.49 | 10.51 | 602,012 | +0.05(+0.45%) |
Dec 27, 2007 | 10.61 | 10.71 | 10.38 | 10.47 | 634,068 | -0.14(-1.33%) |
Dec 26, 2007 | 10.59 | 10.73 | 10.51 | 10.61 | 589,694 | -0.02(-0.15%) |
Dec 24, 2007 | 10.47 | 10.77 | 10.44 | 10.62 | 330,016 | +0.19(+1.81%) |
Dec 21, 2007 | 10.18 | 10.60 | 10.11 | 10.44 | 1,483,703 | +0.41(+4.07%) |
Dec 20, 2007 | 9.925 | 10.04 | 9.784 | 10.03 | 653,348 | +0.21(+2.16%) |
Dec 19, 2007 | 9.878 | 9.957 | 9.697 | 9.815 | 623,933 | -0.06(-0.56%) |
Dec 18, 2007 | 9.941 | 10.03 | 9.792 | 9.870 | 964,780 | +0.03(+0.32%) |
Dec 17, 2007 | 9.744 | 9.902 | 9.689 | 9.839 | 816,955 | +0.09(+0.89%) |
Dec 14, 2007 | 9.831 | 9.964 | 9.737 | 9.752 | 830,699 | -0.23(-2.28%) |
Dec 13, 2007 | 10.09 | 10.21 | 9.815 | 9.980 | 742,764 | -0.20(-2.01%) |
Dec 12, 2007 | 10.29 | 10.37 | 10.04 | 10.18 | 665,671 | +0.15(+1.49%) |
Dec 11, 2007 | 10.50 | 10.55 | 10.01 | 10.04 | 691,243 | -0.46(-4.34%) |
Dec 10, 2007 | 10.43 | 10.52 | 10.29 | 10.49 | 572,774 | +0.13(+1.29%) |
Dec 07, 2007 | 10.38 | 10.44 | 10.16 | 10.36 | 545,746 | +0.03(+0.30%) |
Dec 06, 2007 | 10.18 | 10.39 | 10.15 | 10.33 | 758,822 | +0.16(+1.55%) |
Dec 05, 2007 | 10.03 | 10.20 | 10.00 | 10.17 | 873,580 | +0.31(+3.19%) |
Dec 04, 2007 | 10.12 | 10.12 | 9.831 | 9.854 | 825,539 | -0.33(-3.24%) |
Dec 03, 2007 | 10.51 | 10.62 | 10.18 | 10.18 | 680,449 | -0.37(-3.50%) |
Nov 30, 2007 | 10.62 | 10.76 | 10.36 | 10.55 | 1,191,574 | +0.07(+0.67%) |
Nov 29, 2007 | 10.34 | 10.61 | 10.31 | 10.48 | 806,666 | +0.13(+1.21%) |
Nov 28, 2007 | 9.980 | 10.48 | 9.949 | 10.36 | 1,177,231 | +0.48(+4.85%) |
Nov 27, 2007 | 10.08 | 10.10 | 9.832 | 9.878 | 1,533,944 | -0.04(-0.40%) |
Nov 26, 2007 | 10.10 | 10.15 | 9.862 | 9.917 | 797,424 | -0.17(-1.71%) |
Nov 23, 2007 | 10.06 | 10.20 | 9.988 | 10.09 | 259,768 | +0.13(+1.34%) |
Nov 21, 2007 | 10.07 | 10.19 | 9.854 | 9.957 | 707,564 | -0.08(-0.78%) |
Nov 20, 2007 | 10.12 | 10.30 | 9.744 | 10.04 | 895,061 | -0.06(-0.55%) |
Nov 19, 2007 | 10.61 | 10.61 | 10.04 | 10.09 | 837,473 | -0.51(-4.82%) |
Nov 16, 2007 | 10.83 | 10.83 | 10.48 | 10.60 | 1,253,784 | -0.23(-2.10%) |
Nov 15, 2007 | 10.35 | 10.84 | 10.33 | 10.83 | 1,358,526 | +0.42(+4.08%) |
Nov 14, 2007 | 10.15 | 10.44 | 10.07 | 10.40 | 1,691,619 | +0.36(+3.60%) |
Nov 13, 2007 | 10.35 | 10.37 | 9.894 | 10.04 | 1,520,935 | +0.41(+4.24%) |
Nov 12, 2007 | 9.729 | 10.05 | 9.611 | 9.634 | 1,071,472 | -0.06(-0.65%) |
Nov 09, 2007 | 9.658 | 10.00 | 9.226 | 9.697 | 1,945,304 | -0.06(-0.64%) |
Nov 08, 2007 | 9.509 | 9.862 | 9.461 | 9.760 | 1,371,574 | +0.28(+2.90%) |
Nov 07, 2007 | 9.532 | 9.634 | 9.399 | 9.485 | 1,148,163 | -0.19(-1.95%) |
Nov 06, 2007 | 9.854 | 9.933 | 9.544 | 9.674 | 999,930 | -0.17(-1.76%) |
Nov 05, 2007 | 9.949 | 10.01 | 9.776 | 9.847 | 813,809 | -0.20(-1.96%) |
Nov 02, 2007 | 10.07 | 10.10 | 9.886 | 10.04 | 1,005,600 | +0.07(+0.71%) |
Nov 01, 2007 | 10.04 | 10.07 | 9.721 | 9.972 | 1,154,790 | -0.23(-2.23%) |
Oct 31, 2007 | 9.839 | 10.29 | 9.760 | 10.20 | 778,093 | +0.39(+3.92%) |
Oct 30, 2007 | 9.823 | 10.08 | 9.752 | 9.815 | 779,580 | -0.07(-0.72%) |
Oct 29, 2007 | 10.03 | 10.27 | 9.823 | 9.886 | 814,758 | -0.13(-1.26%) |
Oct 26, 2007 | 10.26 | 10.33 | 9.996 | 10.01 | 600,281 | -0.13(-1.24%) |
Oct 25, 2007 | 10.34 | 10.39 | 10.06 | 10.14 | 761,089 | -0.17(-1.68%) |
Oct 24, 2007 | 10.28 | 10.47 | 10.04 | 10.31 | 868,874 | -0.06(-0.61%) |
Oct 23, 2007 | 10.43 | 10.48 | 10.22 | 10.37 | 811,410 | +0.06(+0.53%) |
Oct 22, 2007 | 10.30 | 10.37 | 10.21 | 10.32 | 886,951 | +0.07(+0.69%) |
Oct 19, 2007 | 10.72 | 10.72 | 10.22 | 10.25 | 1,248,028 | -0.47(-4.40%) |
Oct 18, 2007 | 10.90 | 11.07 | 10.69 | 10.72 | 768,863 | -0.20(-1.87%) |
Oct 17, 2007 | 10.86 | 11.12 | 10.78 | 10.92 | 559,440 | +0.19(+1.76%) |
Oct 16, 2007 | 10.74 | 11.03 | 10.73 | 10.73 | 507,785 | -0.05(-0.51%) |
Oct 15, 2007 | 11.13 | 11.14 | 10.73 | 10.79 | 858,886 | -0.31(-2.76%) |
Oct 12, 2007 | 10.82 | 11.28 | 10.78 | 11.10 | 613,148 | +0.27(+2.47%) |
Oct 11, 2007 | 11.06 | 11.28 | 10.72 | 10.83 | 999,492 | -0.20(-1.78%) |
Oct 10, 2007 | 11.47 | 11.47 | 10.88 | 11.03 | 1,082,642 | -0.44(-3.84%) |
Oct 09, 2007 | 11.75 | 11.75 | 11.35 | 11.47 | 894,588 | -0.23(-1.95%) |
Oct 08, 2007 | 11.75 | 11.83 | 11.61 | 11.69 | 528,919 | -0.05(-0.47%) |
Oct 05, 2007 | 11.52 | 11.85 | 11.43 | 11.75 | 538,514 | +0.34(+2.96%) |
Oct 04, 2007 | 11.76 | 11.76 | 11.25 | 11.41 | 880,311 | -0.31(-2.68%) |
Oct 03, 2007 | 11.72 | 11.87 | 11.51 | 11.72 | 670,895 | -0.07(-0.60%) |
Oct 02, 2007 | 11.65 | 11.83 | 11.59 | 11.80 | 484,862 | +0.17(+1.42%) |