Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.76 | 10.83 | 10.56 | 10.83 | 448,837 | +0.06(+0.53%) |
Dec 28, 2007 | 11.27 | 11.29 | 10.78 | 10.78 | 289,504 | -0.50(-4.43%) |
Dec 27, 2007 | 11.08 | 11.35 | 11.07 | 11.28 | 461,598 | +0.25(+2.23%) |
Dec 26, 2007 | 11.01 | 11.13 | 10.98 | 11.03 | 275,493 | -0.07(-0.66%) |
Dec 24, 2007 | 10.61 | 11.10 | 10.60 | 11.10 | 185,516 | +0.43(+3.99%) |
Dec 21, 2007 | 10.83 | 10.83 | 10.55 | 10.68 | 649,657 | +0.03(+0.31%) |
Dec 20, 2007 | 10.56 | 10.65 | 10.30 | 10.65 | 655,519 | +0.20(+1.96%) |
Dec 19, 2007 | 10.56 | 10.72 | 10.25 | 10.44 | 489,319 | -0.16(-1.47%) |
Dec 18, 2007 | 10.62 | 10.74 | 10.03 | 10.60 | 696,142 | +0.08(+0.78%) |
Dec 17, 2007 | 10.42 | 10.67 | 10.28 | 10.51 | 622,572 | +0.06(+0.55%) |
Dec 14, 2007 | 10.56 | 10.64 | 10.38 | 10.46 | 539,142 | -0.28(-2.59%) |
Dec 13, 2007 | 10.82 | 10.95 | 10.60 | 10.74 | 358,655 | -0.20(-1.80%) |
Dec 12, 2007 | 11.28 | 11.29 | 10.78 | 10.93 | 464,163 | -0.08(-0.74%) |
Dec 11, 2007 | 11.40 | 11.46 | 10.88 | 11.01 | 472,100 | -0.32(-2.82%) |
Dec 10, 2007 | 11.36 | 11.51 | 11.23 | 11.33 | 431,558 | +0.09(+0.80%) |
Dec 07, 2007 | 11.42 | 11.45 | 11.20 | 11.24 | 724,011 | -0.05(-0.43%) |
Dec 06, 2007 | 10.75 | 11.37 | 10.73 | 11.29 | 888,883 | +0.44(+4.08%) |
Dec 05, 2007 | 11.03 | 11.06 | 10.69 | 10.85 | 429,116 | -0.05(-0.45%) |
Dec 04, 2007 | 10.99 | 11.10 | 10.78 | 10.90 | 498,636 | -0.21(-1.92%) |
Dec 03, 2007 | 11.30 | 11.33 | 11.07 | 11.11 | 619,006 | -0.24(-2.09%) |
Nov 30, 2007 | 11.40 | 11.48 | 11.26 | 11.35 | 509,346 | +0.06(+0.51%) |
Nov 29, 2007 | 11.25 | 11.33 | 11.13 | 11.29 | 531,449 | -0.01(-0.07%) |
Nov 28, 2007 | 11.02 | 11.32 | 11.01 | 11.30 | 1,104,174 | +0.38(+3.45%) |
Nov 27, 2007 | 11.06 | 11.10 | 10.85 | 10.92 | 651,934 | -0.08(-0.74%) |
Nov 26, 2007 | 11.13 | 11.20 | 10.97 | 11.01 | 640,908 | -0.08(-0.74%) |
Nov 23, 2007 | 11.00 | 11.10 | 10.92 | 11.09 | 140,311 | +0.24(+2.19%) |
Nov 21, 2007 | 11.06 | 11.06 | 10.78 | 10.85 | 627,799 | -0.25(-2.29%) |
Nov 20, 2007 | 11.30 | 11.48 | 10.95 | 11.10 | 1,077,674 | -0.22(-1.95%) |
Nov 19, 2007 | 11.28 | 11.42 | 11.11 | 11.33 | 539,672 | -0.05(-0.43%) |
Nov 16, 2007 | 11.23 | 11.45 | 11.15 | 11.37 | 621,339 | +0.02(+0.22%) |
Nov 15, 2007 | 11.48 | 11.50 | 11.28 | 11.35 | 603,253 | -0.14(-1.21%) |
Nov 14, 2007 | 11.73 | 11.73 | 11.46 | 11.49 | 633,294 | -0.19(-1.61%) |
Nov 13, 2007 | 11.55 | 11.75 | 11.49 | 11.68 | 1,017,471 | +0.20(+1.78%) |
Nov 12, 2007 | 11.16 | 11.57 | 11.07 | 11.47 | 1,018,448 | +0.20(+1.82%) |
Nov 09, 2007 | 11.51 | 11.51 | 11.19 | 11.27 | 1,005,137 | -0.34(-2.96%) |
Nov 08, 2007 | 11.33 | 11.72 | 11.10 | 11.61 | 1,112,722 | +0.41(+3.65%) |
Nov 07, 2007 | 11.65 | 11.74 | 11.18 | 11.20 | 864,093 | -0.60(-5.07%) |
Nov 06, 2007 | 11.72 | 11.82 | 11.66 | 11.80 | 694,352 | -0.08(-0.69%) |
Nov 05, 2007 | 11.91 | 12.07 | 11.77 | 11.88 | 631,315 | -0.19(-1.56%) |
Nov 02, 2007 | 12.45 | 12.45 | 12.00 | 12.07 | 894,867 | -0.25(-2.06%) |
Nov 01, 2007 | 12.45 | 12.66 | 12.23 | 12.32 | 1,542,082 | -0.32(-2.53%) |
Oct 31, 2007 | 12.29 | 12.65 | 12.08 | 12.64 | 1,135,435 | +0.62(+5.18%) |
Oct 30, 2007 | 12.14 | 12.16 | 12.00 | 12.02 | 873,252 | -0.11(-0.95%) |
Oct 29, 2007 | 12.42 | 12.54 | 12.10 | 12.14 | 523,267 | -0.29(-2.37%) |
Oct 26, 2007 | 12.57 | 12.59 | 12.20 | 12.43 | 560,879 | +0.01(+0.07%) |
Oct 25, 2007 | 12.57 | 12.57 | 12.25 | 12.42 | 822,940 | -0.11(-0.85%) |
Oct 24, 2007 | 12.23 | 12.53 | 12.12 | 12.53 | 1,021,623 | +0.23(+1.86%) |
Oct 23, 2007 | 11.96 | 12.35 | 11.89 | 12.30 | 1,176,466 | +0.44(+3.73%) |
Oct 22, 2007 | 11.79 | 12.00 | 11.66 | 11.86 | 891,081 | +0.02(+0.14%) |
Oct 19, 2007 | 12.02 | 12.04 | 11.80 | 11.84 | 1,017,227 | -0.23(-1.90%) |
Oct 18, 2007 | 11.86 | 12.07 | 11.71 | 12.07 | 1,724,157 | +0.09(+0.75%) |
Oct 17, 2007 | 11.67 | 12.17 | 11.54 | 11.98 | 2,178,185 | +0.28(+2.38%) |
Oct 16, 2007 | 12.70 | 12.78 | 11.64 | 11.70 | 3,099,429 | -1.86(-13.71%) |
Oct 15, 2007 | 13.66 | 13.74 | 13.35 | 13.56 | 855,057 | -0.16(-1.13%) |
Oct 12, 2007 | 13.74 | 13.84 | 13.68 | 13.72 | 610,336 | -0.05(-0.36%) |
Oct 11, 2007 | 13.91 | 13.91 | 13.67 | 13.77 | 774,216 | -0.06(-0.41%) |
Oct 10, 2007 | 13.80 | 13.89 | 13.76 | 13.82 | 612,778 | -0.05(-0.35%) |
Oct 09, 2007 | 13.81 | 13.96 | 13.76 | 13.87 | 844,677 | +0.04(+0.30%) |
Oct 08, 2007 | 14.09 | 14.09 | 13.76 | 13.83 | 457,447 | -0.26(-1.86%) |
Oct 05, 2007 | 14.01 | 14.25 | 13.93 | 14.09 | 289,781 | +0.22(+1.59%) |
Oct 04, 2007 | 14.18 | 14.20 | 13.72 | 13.87 | 406,402 | -0.25(-1.80%) |
Oct 03, 2007 | 14.05 | 14.15 | 13.99 | 14.13 | 247,407 | +0.00(+0.00%) |
Oct 02, 2007 | 14.10 | 14.17 | 14.08 | 14.13 | 267,312 | +0.07(+0.47%) |