Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.31 | 12.38 | 12.22 | 12.26 | 608,248 | -0.06(-0.53%) |
Dec 28, 2007 | 12.39 | 12.72 | 12.28 | 12.32 | 367,328 | -0.05(-0.37%) |
Dec 27, 2007 | 12.79 | 12.83 | 12.37 | 12.37 | 357,747 | -0.39(-3.04%) |
Dec 26, 2007 | 12.88 | 12.94 | 12.60 | 12.75 | 471,793 | -0.30(-2.28%) |
Dec 24, 2007 | 12.68 | 13.06 | 12.62 | 13.05 | 257,763 | +0.36(+2.80%) |
Dec 21, 2007 | 12.58 | 12.79 | 12.53 | 12.70 | 851,176 | +0.27(+2.13%) |
Dec 20, 2007 | 12.29 | 12.44 | 12.20 | 12.43 | 707,096 | +0.03(+0.26%) |
Dec 19, 2007 | 12.33 | 12.52 | 12.26 | 12.40 | 540,870 | -0.08(-0.67%) |
Dec 18, 2007 | 12.29 | 12.50 | 12.20 | 12.48 | 718,740 | +0.21(+1.69%) |
Dec 17, 2007 | 12.23 | 12.49 | 12.23 | 12.28 | 419,870 | +0.01(+0.11%) |
Dec 14, 2007 | 12.29 | 12.37 | 12.22 | 12.26 | 731,102 | -0.24(-1.92%) |
Dec 13, 2007 | 12.23 | 12.52 | 12.15 | 12.50 | 503,937 | +0.10(+0.84%) |
Dec 12, 2007 | 12.61 | 12.68 | 12.24 | 12.40 | 598,975 | +0.10(+0.79%) |
Dec 11, 2007 | 12.46 | 12.52 | 12.22 | 12.30 | 1,058,098 | -0.11(-0.89%) |
Dec 10, 2007 | 12.61 | 12.61 | 12.33 | 12.41 | 858,593 | -0.24(-1.89%) |
Dec 07, 2007 | 12.89 | 12.96 | 12.57 | 12.65 | 368,101 | -0.24(-1.86%) |
Dec 06, 2007 | 12.75 | 12.92 | 12.64 | 12.89 | 394,372 | +0.27(+2.15%) |
Dec 05, 2007 | 12.46 | 12.68 | 12.46 | 12.62 | 408,280 | +0.29(+2.36%) |
Dec 04, 2007 | 12.38 | 12.57 | 12.29 | 12.33 | 932,306 | -0.20(-1.60%) |
Dec 03, 2007 | 12.80 | 12.80 | 12.44 | 12.53 | 513,518 | -0.13(-1.02%) |
Nov 30, 2007 | 12.88 | 12.96 | 12.58 | 12.66 | 556,787 | -0.04(-0.31%) |
Nov 29, 2007 | 12.77 | 12.84 | 12.59 | 12.70 | 465,767 | -0.10(-0.81%) |
Nov 28, 2007 | 12.49 | 12.88 | 12.49 | 12.80 | 503,009 | +0.31(+2.49%) |
Nov 27, 2007 | 12.29 | 12.59 | 12.29 | 12.49 | 762,937 | +0.25(+2.06%) |
Nov 26, 2007 | 12.52 | 12.56 | 12.24 | 12.24 | 1,145,255 | -0.36(-2.83%) |
Nov 23, 2007 | 12.39 | 12.68 | 12.39 | 12.59 | 148,971 | +0.30(+2.42%) |
Nov 21, 2007 | 12.37 | 12.63 | 12.28 | 12.29 | 951,778 | -0.13(-1.04%) |
Nov 20, 2007 | 12.27 | 12.55 | 12.13 | 12.42 | 596,812 | +0.12(+0.95%) |
Nov 19, 2007 | 12.39 | 12.56 | 12.27 | 12.31 | 634,673 | -0.32(-2.51%) |
Nov 16, 2007 | 12.64 | 12.81 | 12.40 | 12.62 | 463,758 | +0.01(+0.05%) |
Nov 15, 2007 | 12.77 | 12.89 | 12.44 | 12.62 | 513,827 | -0.28(-2.16%) |
Nov 14, 2007 | 12.99 | 13.11 | 12.66 | 12.90 | 550,354 | +0.19(+1.53%) |
Nov 13, 2007 | 12.43 | 12.77 | 12.43 | 12.70 | 444,904 | +0.27(+2.19%) |
Nov 12, 2007 | 12.62 | 12.83 | 12.39 | 12.43 | 822,432 | -0.05(-0.36%) |
Nov 09, 2007 | 12.40 | 12.74 | 12.18 | 12.48 | 947,142 | -0.09(-0.72%) |
Nov 08, 2007 | 12.48 | 12.70 | 12.29 | 12.57 | 813,933 | +0.27(+2.21%) |
Nov 07, 2007 | 11.80 | 12.75 | 11.80 | 12.29 | 1,278,773 | +0.67(+5.79%) |
Nov 06, 2007 | 11.02 | 11.63 | 11.02 | 11.62 | 741,456 | +0.47(+4.24%) |
Nov 05, 2007 | 10.45 | 11.28 | 10.41 | 11.15 | 1,188,679 | +0.57(+5.38%) |
Nov 02, 2007 | 11.25 | 11.25 | 10.52 | 10.58 | 1,670,673 | -0.40(-3.65%) |
Nov 01, 2007 | 12.31 | 12.85 | 10.89 | 10.98 | 1,439,180 | -2.41(-17.98%) |
Oct 31, 2007 | 12.99 | 13.39 | 12.99 | 13.39 | 326,067 | +0.33(+2.53%) |
Oct 30, 2007 | 13.04 | 13.24 | 13.00 | 13.06 | 330,394 | -0.08(-0.64%) |
Oct 29, 2007 | 13.38 | 13.51 | 13.06 | 13.14 | 296,397 | -0.21(-1.55%) |
Oct 26, 2007 | 13.23 | 13.38 | 13.07 | 13.35 | 272,135 | +0.37(+2.84%) |
Oct 25, 2007 | 13.16 | 13.35 | 12.70 | 12.98 | 472,875 | -0.18(-1.38%) |
Oct 24, 2007 | 13.21 | 13.30 | 12.94 | 13.16 | 435,169 | -0.16(-1.21%) |
Oct 23, 2007 | 13.41 | 13.41 | 12.96 | 13.32 | 566,678 | +0.19(+1.48%) |
Oct 22, 2007 | 12.50 | 13.18 | 12.50 | 13.13 | 342,757 | +0.47(+3.73%) |
Oct 19, 2007 | 13.22 | 13.22 | 12.64 | 12.66 | 303,196 | -0.56(-4.26%) |
Oct 18, 2007 | 13.33 | 13.33 | 13.08 | 13.22 | 274,916 | -0.14(-1.02%) |
Oct 17, 2007 | 13.60 | 13.65 | 13.05 | 13.36 | 366,710 | -0.03(-0.19%) |
Oct 16, 2007 | 13.51 | 13.61 | 13.30 | 13.38 | 297,015 | -0.06(-0.43%) |
Oct 15, 2007 | 13.90 | 13.97 | 13.29 | 13.44 | 372,891 | -0.38(-2.76%) |
Oct 12, 2007 | 13.67 | 13.93 | 13.56 | 13.82 | 255,136 | +0.14(+1.04%) |
Oct 11, 2007 | 14.24 | 14.24 | 13.45 | 13.68 | 803,270 | -0.45(-3.21%) |
Oct 10, 2007 | 13.92 | 14.16 | 13.76 | 14.13 | 870,956 | +0.21(+1.53%) |
Oct 09, 2007 | 13.89 | 13.95 | 13.71 | 13.92 | 382,318 | +0.10(+0.75%) |
Oct 08, 2007 | 13.84 | 15.03 | 13.75 | 13.82 | 289,443 | -0.06(-0.47%) |
Oct 05, 2007 | 13.69 | 13.98 | 13.69 | 13.88 | 323,131 | +0.34(+2.48%) |
Oct 04, 2007 | 13.47 | 13.63 | 13.47 | 13.54 | 133,981 | +0.18(+1.36%) |
Oct 03, 2007 | 13.51 | 13.62 | 13.25 | 13.36 | 266,417 | -0.24(-1.76%) |
Oct 02, 2007 | 13.36 | 13.63 | 13.36 | 13.60 | 252,509 | +0.26(+1.94%) |