Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.84 | 11.96 | 11.78 | 11.88 | 689,512 | -0.02(-0.14%) |
Dec 28, 2007 | 11.96 | 12.08 | 11.90 | 11.90 | 504,888 | -0.09(-0.78%) |
Dec 27, 2007 | 12.16 | 12.23 | 11.96 | 11.99 | 443,115 | -0.15(-1.23%) |
Dec 26, 2007 | 12.10 | 12.21 | 12.08 | 12.14 | 274,684 | -0.06(-0.45%) |
Dec 24, 2007 | 12.12 | 12.21 | 12.05 | 12.19 | 124,195 | +0.04(+0.36%) |
Dec 21, 2007 | 12.15 | 12.27 | 12.01 | 12.15 | 1,199,167 | +0.20(+1.66%) |
Dec 20, 2007 | 11.96 | 11.96 | 11.73 | 11.95 | 508,567 | +0.07(+0.56%) |
Dec 19, 2007 | 11.90 | 11.97 | 11.84 | 11.89 | 466,324 | -0.06(-0.46%) |
Dec 18, 2007 | 11.99 | 11.99 | 11.76 | 11.94 | 773,640 | +0.08(+0.65%) |
Dec 17, 2007 | 11.90 | 12.02 | 11.83 | 11.86 | 1,270,783 | -0.09(-0.74%) |
Dec 14, 2007 | 11.78 | 12.04 | 11.75 | 11.95 | 1,209,592 | +0.08(+0.65%) |
Dec 13, 2007 | 11.59 | 11.90 | 11.59 | 11.87 | 575,696 | +0.17(+1.41%) |
Dec 12, 2007 | 12.00 | 12.10 | 11.59 | 11.71 | 783,066 | +0.00(+0.00%) |
Dec 11, 2007 | 12.13 | 12.20 | 11.71 | 11.71 | 556,613 | -0.35(-2.93%) |
Dec 10, 2007 | 12.16 | 12.20 | 12.06 | 12.06 | 391,986 | -0.11(-0.91%) |
Dec 07, 2007 | 12.22 | 12.24 | 12.07 | 12.17 | 336,325 | -0.04(-0.32%) |
Dec 06, 2007 | 12.03 | 12.21 | 11.99 | 12.21 | 681,353 | +0.13(+1.10%) |
Dec 05, 2007 | 11.95 | 12.18 | 11.90 | 12.08 | 704,741 | +0.28(+2.34%) |
Dec 04, 2007 | 11.72 | 11.84 | 11.69 | 11.80 | 460,158 | -0.05(-0.42%) |
Dec 03, 2007 | 11.77 | 11.90 | 11.75 | 11.85 | 500,952 | +0.06(+0.51%) |
Nov 30, 2007 | 11.94 | 11.95 | 11.73 | 11.79 | 800,655 | +0.00(+0.00%) |
Nov 29, 2007 | 11.83 | 11.88 | 11.74 | 11.79 | 405,584 | -0.09(-0.74%) |
Nov 28, 2007 | 11.65 | 11.88 | 11.65 | 11.88 | 342,670 | +0.25(+2.13%) |
Nov 27, 2007 | 11.54 | 11.71 | 11.42 | 11.63 | 574,200 | +0.10(+0.91%) |
Nov 26, 2007 | 11.62 | 11.71 | 11.49 | 11.53 | 532,137 | -0.10(-0.85%) |
Nov 23, 2007 | 11.59 | 11.74 | 11.54 | 11.63 | 208,505 | +0.10(+0.86%) |
Nov 21, 2007 | 11.46 | 11.69 | 11.42 | 11.53 | 924,849 | +0.02(+0.19%) |
Nov 20, 2007 | 11.33 | 11.52 | 11.29 | 11.51 | 539,570 | +0.18(+1.56%) |
Nov 19, 2007 | 11.17 | 11.45 | 11.05 | 11.33 | 691,394 | +0.08(+0.74%) |
Nov 16, 2007 | 11.28 | 11.32 | 11.08 | 11.25 | 790,862 | -0.03(-0.29%) |
Nov 15, 2007 | 11.15 | 11.28 | 11.07 | 11.28 | 731,756 | +0.18(+1.64%) |
Nov 14, 2007 | 11.28 | 11.31 | 11.08 | 11.10 | 504,687 | -0.13(-1.18%) |
Nov 13, 2007 | 11.22 | 11.27 | 11.03 | 11.23 | 580,002 | +0.09(+0.84%) |
Nov 12, 2007 | 11.10 | 11.30 | 11.05 | 11.14 | 608,286 | +0.00(+0.00%) |
Nov 09, 2007 | 10.91 | 11.16 | 10.84 | 11.14 | 761,128 | +0.09(+0.80%) |
Nov 08, 2007 | 11.03 | 11.15 | 10.99 | 11.05 | 889,131 | +0.11(+1.01%) |
Nov 07, 2007 | 10.92 | 11.01 | 10.80 | 10.94 | 1,227,088 | -0.09(-0.85%) |
Nov 06, 2007 | 11.19 | 11.20 | 10.88 | 11.03 | 1,011,695 | -0.08(-0.74%) |
Nov 05, 2007 | 11.35 | 11.43 | 11.09 | 11.11 | 1,258,095 | -0.42(-3.63%) |
Nov 02, 2007 | 11.81 | 11.86 | 11.46 | 11.53 | 904,361 | -0.15(-1.32%) |
Nov 01, 2007 | 12.06 | 12.08 | 11.58 | 11.69 | 1,591,697 | -0.47(-3.90%) |
Oct 31, 2007 | 11.91 | 12.16 | 11.75 | 12.16 | 647,992 | +0.08(+0.69%) |
Oct 30, 2007 | 11.71 | 12.08 | 11.71 | 12.08 | 430,967 | +0.38(+3.25%) |
Oct 29, 2007 | 11.80 | 11.85 | 11.65 | 11.70 | 389,085 | -0.03(-0.28%) |
Oct 26, 2007 | 11.68 | 11.96 | 11.63 | 11.73 | 619,346 | +0.26(+2.31%) |
Oct 25, 2007 | 11.31 | 11.51 | 11.31 | 11.47 | 326,534 | +0.22(+1.96%) |
Oct 24, 2007 | 11.22 | 11.31 | 11.05 | 11.25 | 319,463 | -0.01(-0.05%) |
Oct 23, 2007 | 11.39 | 11.45 | 11.16 | 11.25 | 351,917 | -0.01(-0.10%) |
Oct 22, 2007 | 11.04 | 11.38 | 11.03 | 11.26 | 538,120 | +0.11(+0.99%) |
Oct 19, 2007 | 11.44 | 11.49 | 11.15 | 11.15 | 575,107 | -0.30(-2.65%) |
Oct 18, 2007 | 11.48 | 11.58 | 11.43 | 11.46 | 442,027 | -0.05(-0.43%) |
Oct 17, 2007 | 11.67 | 11.70 | 11.36 | 11.51 | 585,078 | -0.03(-0.24%) |
Oct 16, 2007 | 11.60 | 11.73 | 11.51 | 11.53 | 563,503 | -0.08(-0.71%) |
Oct 15, 2007 | 11.80 | 11.84 | 11.53 | 11.62 | 541,202 | -0.23(-1.91%) |
Oct 12, 2007 | 11.77 | 11.94 | 11.77 | 11.84 | 237,512 | +0.04(+0.37%) |
Oct 11, 2007 | 11.93 | 12.00 | 11.68 | 11.80 | 481,371 | -0.06(-0.51%) |
Oct 10, 2007 | 11.97 | 11.98 | 11.81 | 11.86 | 282,476 | -0.12(-0.97%) |
Oct 09, 2007 | 11.88 | 11.97 | 11.80 | 11.97 | 415,012 | +0.14(+1.16%) |
Oct 08, 2007 | 11.86 | 11.97 | 11.75 | 11.84 | 451,455 | -0.06(-0.46%) |
Oct 05, 2007 | 11.86 | 11.96 | 11.71 | 11.89 | 386,909 | +0.14(+1.17%) |
Oct 04, 2007 | 11.68 | 11.79 | 11.58 | 11.75 | 424,440 | +0.14(+1.24%) |
Oct 03, 2007 | 11.48 | 11.69 | 11.48 | 11.61 | 556,976 | +0.08(+0.72%) |
Oct 02, 2007 | 11.42 | 11.54 | 11.39 | 11.53 | 443,115 | +0.14(+1.21%) |