Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.28 | 12.34 | 12.12 | 12.13 | 718,013 | -0.14(-1.13%) |
Dec 28, 2007 | 12.43 | 12.68 | 12.25 | 12.27 | 1,395,270 | +0.16(+1.30%) |
Dec 27, 2007 | 12.43 | 12.50 | 12.07 | 12.11 | 910,551 | -0.34(-2.72%) |
Dec 26, 2007 | 12.58 | 12.67 | 12.42 | 12.45 | 1,068,348 | -0.17(-1.34%) |
Dec 24, 2007 | 12.56 | 12.74 | 12.49 | 12.62 | 444,216 | +0.09(+0.70%) |
Dec 21, 2007 | 12.63 | 12.74 | 12.41 | 12.53 | 2,794,200 | +0.09(+0.76%) |
Dec 20, 2007 | 12.22 | 12.44 | 12.14 | 12.44 | 1,249,757 | +0.29(+2.38%) |
Dec 19, 2007 | 12.06 | 12.23 | 11.94 | 12.15 | 946,004 | +0.02(+0.15%) |
Dec 18, 2007 | 12.13 | 12.21 | 11.76 | 12.13 | 1,009,811 | +0.16(+1.36%) |
Dec 17, 2007 | 12.16 | 12.26 | 11.91 | 11.97 | 1,091,546 | -0.27(-2.21%) |
Dec 14, 2007 | 12.49 | 12.49 | 12.16 | 12.24 | 761,262 | -0.23(-1.86%) |
Dec 13, 2007 | 12.33 | 12.48 | 12.24 | 12.47 | 962,172 | +0.04(+0.35%) |
Dec 12, 2007 | 12.72 | 12.89 | 12.23 | 12.43 | 1,614,938 | -0.03(-0.20%) |
Dec 11, 2007 | 13.16 | 13.24 | 12.35 | 12.45 | 1,370,056 | -0.70(-5.34%) |
Dec 10, 2007 | 13.11 | 13.17 | 12.87 | 13.16 | 1,596,770 | +0.06(+0.43%) |
Dec 07, 2007 | 13.00 | 13.22 | 12.97 | 13.10 | 756,356 | +0.10(+0.77%) |
Dec 06, 2007 | 12.78 | 13.00 | 12.66 | 13.00 | 870,004 | +0.20(+1.57%) |
Dec 05, 2007 | 13.00 | 13.04 | 12.59 | 12.80 | 1,284,968 | +0.01(+0.10%) |
Dec 04, 2007 | 12.73 | 12.92 | 12.60 | 12.79 | 1,015,709 | -0.09(-0.68%) |
Dec 03, 2007 | 13.28 | 13.28 | 12.87 | 12.87 | 1,520,134 | -0.27(-2.05%) |
Nov 30, 2007 | 12.92 | 13.17 | 12.81 | 13.14 | 1,923,867 | +0.38(+2.95%) |
Nov 29, 2007 | 12.52 | 12.80 | 12.49 | 12.77 | 1,513,761 | +0.28(+2.21%) |
Nov 28, 2007 | 11.98 | 12.52 | 11.98 | 12.49 | 2,111,302 | +0.60(+5.07%) |
Nov 27, 2007 | 11.67 | 12.03 | 11.67 | 11.89 | 1,437,480 | +0.27(+2.32%) |
Nov 26, 2007 | 12.15 | 12.20 | 11.62 | 11.62 | 1,344,556 | -0.51(-4.24%) |
Nov 23, 2007 | 11.84 | 12.18 | 11.80 | 12.13 | 381,907 | +0.34(+2.87%) |
Nov 21, 2007 | 12.02 | 12.14 | 11.76 | 11.79 | 1,232,390 | -0.33(-2.69%) |
Nov 20, 2007 | 11.98 | 12.25 | 11.81 | 12.12 | 2,220,056 | +0.11(+0.94%) |
Nov 19, 2007 | 11.92 | 12.33 | 11.89 | 12.01 | 2,110,399 | -0.03(-0.21%) |
Nov 16, 2007 | 12.18 | 12.30 | 11.93 | 12.03 | 1,581,475 | -0.11(-0.88%) |
Nov 15, 2007 | 12.41 | 12.58 | 12.00 | 12.14 | 1,793,060 | -0.36(-2.86%) |
Nov 14, 2007 | 12.52 | 12.68 | 12.43 | 12.50 | 1,294,528 | +0.02(+0.15%) |
Nov 13, 2007 | 12.22 | 12.53 | 12.21 | 12.48 | 1,649,188 | +0.18(+1.43%) |
Nov 12, 2007 | 12.36 | 12.76 | 12.25 | 12.30 | 1,760,757 | -0.23(-1.80%) |
Nov 09, 2007 | 12.72 | 12.77 | 12.31 | 12.53 | 2,002,415 | -0.41(-3.20%) |
Nov 08, 2007 | 12.77 | 13.07 | 12.45 | 12.94 | 2,026,628 | +0.23(+1.83%) |
Nov 07, 2007 | 13.54 | 13.54 | 12.65 | 12.71 | 2,264,069 | -0.92(-6.73%) |
Nov 06, 2007 | 13.71 | 13.81 | 13.24 | 13.63 | 1,967,045 | -0.11(-0.82%) |
Nov 05, 2007 | 13.78 | 14.03 | 13.56 | 13.74 | 1,450,875 | -0.31(-2.23%) |
Nov 02, 2007 | 14.11 | 14.20 | 13.81 | 14.05 | 1,375,466 | -0.07(-0.49%) |
Nov 01, 2007 | 14.09 | 14.47 | 13.74 | 14.12 | 2,274,227 | -0.18(-1.23%) |
Oct 31, 2007 | 13.59 | 14.50 | 13.56 | 14.30 | 2,343,693 | +0.40(+2.89%) |
Oct 30, 2007 | 13.88 | 14.06 | 13.55 | 13.90 | 1,669,742 | -0.02(-0.14%) |
Oct 29, 2007 | 14.19 | 14.24 | 13.78 | 13.91 | 1,358,736 | -0.24(-1.73%) |
Oct 26, 2007 | 14.35 | 14.39 | 14.07 | 14.16 | 845,545 | +0.01(+0.09%) |
Oct 25, 2007 | 14.48 | 14.48 | 13.96 | 14.15 | 1,025,744 | -0.28(-1.96%) |
Oct 24, 2007 | 14.36 | 14.49 | 13.98 | 14.43 | 1,754,025 | +0.04(+0.26%) |
Oct 23, 2007 | 14.16 | 14.42 | 13.89 | 14.39 | 1,745,900 | +0.30(+2.14%) |
Oct 22, 2007 | 14.12 | 14.34 | 13.84 | 14.09 | 1,546,264 | -0.21(-1.45%) |
Oct 19, 2007 | 14.29 | 14.59 | 14.07 | 14.30 | 1,907,457 | -0.02(-0.13%) |
Oct 18, 2007 | 14.47 | 14.56 | 14.15 | 14.32 | 1,390,283 | -0.35(-2.35%) |
Oct 17, 2007 | 14.91 | 14.99 | 14.35 | 14.66 | 2,134,656 | -0.10(-0.68%) |
Oct 16, 2007 | 14.69 | 15.40 | 14.59 | 14.76 | 3,090,456 | +0.59(+4.16%) |
Oct 15, 2007 | 14.47 | 14.50 | 13.96 | 14.17 | 946,605 | -0.30(-2.08%) |
Oct 12, 2007 | 13.92 | 14.49 | 13.92 | 14.47 | 1,275,408 | +0.54(+3.87%) |
Oct 11, 2007 | 14.07 | 14.40 | 13.79 | 13.93 | 1,083,261 | -0.04(-0.31%) |
Oct 10, 2007 | 14.14 | 14.15 | 13.85 | 13.98 | 577,399 | -0.24(-1.68%) |
Oct 09, 2007 | 13.93 | 14.27 | 13.78 | 14.22 | 740,390 | +0.27(+1.94%) |
Oct 08, 2007 | 13.99 | 14.18 | 13.84 | 13.95 | 622,648 | -0.11(-0.76%) |
Oct 05, 2007 | 13.86 | 14.15 | 13.81 | 14.05 | 863,390 | +0.34(+2.47%) |
Oct 04, 2007 | 13.91 | 13.96 | 13.66 | 13.71 | 719,677 | -0.25(-1.80%) |
Oct 03, 2007 | 14.11 | 14.27 | 13.83 | 13.96 | 960,101 | -0.24(-1.72%) |
Oct 02, 2007 | 14.23 | 14.37 | 14.13 | 14.21 | 886,174 | +0.08(+0.53%) |