Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.02 | 11.53 | 11.02 | 11.53 | 11,516 | +0.29(+2.57%) |
Dec 28, 2007 | 11.74 | 11.74 | 10.62 | 11.24 | 2,231 | -0.16(-1.42%) |
Dec 27, 2007 | 11.40 | 11.40 | 11.40 | 11.40 | 1,428 | +0.05(+0.44%) |
Dec 26, 2007 | 11.74 | 11.76 | 11.35 | 11.35 | 33,022 | -0.37(-3.18%) |
Dec 24, 2007 | 11.69 | 11.72 | 10.13 | 11.72 | 4,460 | +0.38(+3.38%) |
Dec 21, 2007 | 11.20 | 11.34 | 11.20 | 11.34 | 11,713 | +0.14(+1.25%) |
Dec 20, 2007 | 11.34 | 11.34 | 10.64 | 11.20 | 2,142 | -0.14(-1.23%) |
Dec 19, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 3,571 | +0.00(+0.00%) |
Dec 18, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 10.91 | 11.34 | 10.67 | 11.34 | 12,652 | +0.01(+0.12%) |
Dec 14, 2007 | 10.78 | 11.34 | 10.62 | 11.33 | 13,566 | -0.15(-1.32%) |
Dec 13, 2007 | 10.66 | 11.48 | 10.66 | 11.48 | 2,146 | +0.40(+3.59%) |
Dec 12, 2007 | 11.65 | 11.65 | 10.75 | 11.08 | 16,362 | -0.67(-5.74%) |
Dec 11, 2007 | 11.62 | 11.76 | 11.62 | 11.76 | 12,909 | +0.29(+2.52%) |
Dec 10, 2007 | 11.76 | 11.76 | 10.75 | 11.47 | 32,047 | -0.22(-1.92%) |
Dec 07, 2007 | 11.74 | 11.74 | 11.69 | 11.69 | 1,785 | +0.17(+1.48%) |
Dec 06, 2007 | 11.52 | 11.52 | 11.52 | 11.52 | 3,571 | +0.04(+0.34%) |
Dec 05, 2007 | 11.48 | 11.48 | 11.48 | 11.48 | 10,220 | -0.05(-0.41%) |
Dec 04, 2007 | 11.48 | 11.62 | 11.48 | 11.53 | 6,356 | +0.05(+0.41%) |
Dec 03, 2007 | 10.83 | 11.48 | 10.83 | 11.48 | 15,534 | +0.43(+3.88%) |
Nov 30, 2007 | 11.05 | 11.05 | 11.05 | 11.05 | 1,428 | -0.15(-1.32%) |
Nov 29, 2007 | 10.97 | 11.20 | 10.97 | 11.20 | 892 | +0.01(+0.05%) |
Nov 28, 2007 | 11.19 | 11.20 | 11.19 | 11.20 | 2,499 | +0.13(+1.22%) |
Nov 27, 2007 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 11.19 | 11.19 | 11.06 | 11.06 | 2,142 | -0.13(-1.13%) |
Nov 23, 2007 | 11.05 | 11.20 | 11.05 | 11.19 | 23,348 | +0.13(+1.14%) |
Nov 21, 2007 | 10.82 | 11.06 | 10.82 | 11.06 | 3,660 | +0.14(+1.26%) |
Nov 20, 2007 | 11.03 | 11.19 | 10.76 | 10.92 | 10,713 | -0.46(-4.03%) |
Nov 19, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 11.33 | 11.48 | 11.29 | 11.38 | 66,748 | +0.04(+0.35%) |
Nov 13, 2007 | 11.42 | 11.42 | 11.31 | 11.34 | 11,427 | +0.08(+0.72%) |
Nov 12, 2007 | 11.34 | 11.42 | 11.25 | 11.26 | 2,142 | +0.06(+0.55%) |
Nov 09, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 7,306 | +0.00(+0.00%) |
Nov 08, 2007 | 11.09 | 11.32 | 11.09 | 11.20 | 10,534 | +0.33(+3.01%) |
Nov 07, 2007 | 10.93 | 10.95 | 10.87 | 10.87 | 2,499 | -0.19(-1.75%) |
Nov 06, 2007 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 11.34 | 11.34 | 11.04 | 11.07 | 7,481 | -0.02(-0.18%) |
Nov 02, 2007 | 10.92 | 11.26 | 10.88 | 11.09 | 22,376 | +0.17(+1.51%) |
Nov 01, 2007 | 10.88 | 10.92 | 10.88 | 10.92 | 1,071 | -0.08(-0.76%) |
Oct 31, 2007 | 11.04 | 11.04 | 11.00 | 11.00 | 2,499 | -0.03(-0.30%) |
Oct 30, 2007 | 11.34 | 11.34 | 10.95 | 11.04 | 21,069 | -0.11(-0.95%) |
Oct 29, 2007 | 11.26 | 11.35 | 11.14 | 11.14 | 21,426 | -0.01(-0.08%) |
Oct 26, 2007 | 11.38 | 11.48 | 11.15 | 11.15 | 26,012 | -0.14(-1.22%) |
Oct 25, 2007 | 10.94 | 11.72 | 10.64 | 11.29 | 15,973 | +0.11(+0.95%) |
Oct 24, 2007 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Oct 22, 2007 | 11.27 | 11.27 | 11.13 | 11.18 | 20,355 | -0.20(-1.77%) |
Oct 19, 2007 | 11.66 | 11.66 | 11.20 | 11.39 | 10,906 | +0.04(+0.40%) |
Oct 18, 2007 | 11.26 | 11.43 | 11.26 | 11.34 | 4,285 | +0.14(+1.25%) |
Oct 17, 2007 | 11.13 | 11.20 | 11.13 | 11.20 | 4,642 | -0.10(-0.89%) |
Oct 16, 2007 | 11.41 | 11.41 | 11.30 | 11.30 | 1,071 | -0.11(-0.98%) |
Oct 15, 2007 | 11.30 | 11.57 | 11.25 | 11.41 | 8,392 | -0.04(-0.39%) |
Oct 12, 2007 | 11.25 | 11.54 | 11.22 | 11.46 | 9,802 | -0.02(-0.20%) |
Oct 11, 2007 | 11.48 | 11.48 | 11.48 | 11.48 | 1,428 | +0.08(+0.71%) |
Oct 10, 2007 | 11.48 | 11.48 | 11.40 | 11.40 | 8,674 | -0.08(-0.68%) |
Oct 09, 2007 | 11.16 | 11.48 | 11.16 | 11.48 | 12,113 | -0.00(-0.02%) |
Oct 08, 2007 | 11.47 | 11.48 | 11.47 | 11.48 | 6,981 | +0.01(+0.07%) |
Oct 05, 2007 | 11.43 | 11.48 | 11.26 | 11.47 | 9,881 | +0.13(+1.16%) |
Oct 04, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 1,642 | -0.14(-1.22%) |
Oct 03, 2007 | 11.28 | 11.48 | 11.23 | 11.48 | 18,098 | +0.14(+1.23%) |
Oct 02, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 357 | -0.07(-0.59%) |