Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.03 | 11.20 | 11.01 | 11.12 | 315,096 | -0.03(-0.30%) |
Dec 28, 2007 | 11.09 | 11.28 | 11.02 | 11.15 | 408,473 | +0.03(+0.30%) |
Dec 27, 2007 | 11.29 | 11.30 | 11.00 | 11.12 | 333,019 | -0.17(-1.53%) |
Dec 26, 2007 | 11.02 | 11.31 | 11.00 | 11.29 | 289,956 | +0.23(+2.08%) |
Dec 24, 2007 | 11.27 | 11.27 | 11.00 | 11.06 | 334,957 | -0.11(-0.98%) |
Dec 21, 2007 | 11.13 | 11.20 | 11.04 | 11.17 | 456,834 | +0.02(+0.15%) |
Dec 20, 2007 | 11.35 | 11.35 | 11.11 | 11.16 | 369,037 | -0.18(-1.62%) |
Dec 19, 2007 | 11.32 | 11.38 | 11.25 | 11.34 | 393,125 | -0.05(-0.47%) |
Dec 18, 2007 | 11.40 | 11.46 | 11.37 | 11.39 | 233,116 | -0.02(-0.15%) |
Dec 17, 2007 | 11.42 | 11.63 | 11.40 | 11.41 | 230,704 | -0.07(-0.64%) |
Dec 14, 2007 | 11.43 | 11.66 | 11.43 | 11.48 | 261,914 | -0.14(-1.18%) |
Dec 13, 2007 | 11.80 | 11.80 | 11.52 | 11.62 | 258,905 | -0.02(-0.17%) |
Dec 12, 2007 | 11.61 | 11.77 | 11.58 | 11.64 | 399,521 | +0.22(+1.96%) |
Dec 11, 2007 | 11.94 | 11.98 | 11.42 | 11.42 | 511,309 | -0.04(-0.35%) |
Dec 10, 2007 | 11.18 | 11.50 | 11.18 | 11.46 | 225,310 | +0.13(+1.12%) |
Dec 07, 2007 | 11.39 | 11.50 | 11.32 | 11.33 | 224,578 | -0.13(-1.11%) |
Dec 06, 2007 | 11.23 | 11.48 | 11.18 | 11.46 | 262,718 | +0.24(+2.14%) |
Dec 05, 2007 | 11.21 | 11.33 | 11.17 | 11.22 | 234,905 | +0.03(+0.24%) |
Dec 04, 2007 | 11.29 | 11.29 | 11.13 | 11.19 | 193,816 | -0.08(-0.68%) |
Dec 03, 2007 | 11.40 | 11.52 | 11.25 | 11.27 | 217,804 | -0.25(-2.17%) |
Nov 30, 2007 | 11.57 | 11.59 | 11.42 | 11.52 | 167,478 | -0.01(-0.09%) |
Nov 29, 2007 | 11.33 | 11.58 | 11.33 | 11.53 | 281,856 | +0.06(+0.52%) |
Nov 28, 2007 | 11.39 | 11.65 | 11.37 | 11.47 | 348,724 | -0.02(-0.20%) |
Nov 27, 2007 | 12.22 | 12.22 | 11.17 | 11.49 | 384,008 | +0.17(+1.50%) |
Nov 26, 2007 | 11.14 | 11.50 | 11.14 | 11.32 | 332,713 | +0.10(+0.92%) |
Nov 23, 2007 | 11.21 | 11.31 | 11.17 | 11.22 | 254,021 | -0.01(-0.06%) |
Nov 21, 2007 | 11.38 | 11.75 | 11.22 | 11.22 | 382,715 | -0.24(-2.07%) |
Nov 20, 2007 | 11.55 | 11.66 | 11.46 | 11.46 | 311,112 | -0.08(-0.69%) |
Nov 19, 2007 | 11.69 | 11.70 | 11.50 | 11.54 | 228,625 | -0.15(-1.28%) |
Nov 16, 2007 | 11.50 | 11.87 | 11.50 | 11.69 | 364,510 | +0.19(+1.65%) |
Nov 15, 2007 | 11.74 | 11.84 | 11.48 | 11.50 | 235,205 | -0.24(-2.07%) |
Nov 14, 2007 | 11.61 | 11.90 | 11.61 | 11.74 | 313,614 | +0.12(+1.00%) |
Nov 13, 2007 | 11.75 | 11.92 | 11.52 | 11.63 | 245,177 | -0.11(-0.91%) |
Nov 12, 2007 | 12.15 | 12.22 | 11.60 | 11.73 | 361,402 | -0.52(-4.23%) |
Nov 09, 2007 | 12.63 | 12.63 | 12.08 | 12.25 | 246,350 | -0.16(-1.28%) |
Nov 08, 2007 | 12.72 | 12.72 | 12.26 | 12.41 | 284,406 | +0.08(+0.62%) |
Nov 07, 2007 | 12.56 | 12.67 | 12.27 | 12.33 | 374,152 | -0.27(-2.17%) |
Nov 06, 2007 | 12.70 | 12.70 | 12.61 | 12.61 | 265,724 | +0.03(+0.24%) |
Nov 05, 2007 | 12.69 | 12.69 | 12.50 | 12.58 | 299,406 | +0.07(+0.53%) |
Nov 02, 2007 | 12.50 | 12.65 | 12.50 | 12.51 | 310,506 | +0.01(+0.08%) |
Nov 01, 2007 | 12.17 | 12.58 | 12.13 | 12.50 | 408,608 | +0.15(+1.21%) |
Oct 31, 2007 | 12.03 | 12.42 | 12.00 | 12.35 | 413,708 | +0.24(+1.98%) |
Oct 30, 2007 | 12.05 | 12.20 | 12.02 | 12.11 | 238,205 | -0.03(-0.28%) |
Oct 29, 2007 | 12.32 | 12.33 | 12.11 | 12.14 | 244,205 | -0.13(-1.03%) |
Oct 26, 2007 | 12.24 | 12.32 | 12.11 | 12.27 | 246,605 | +0.02(+0.14%) |
Oct 25, 2007 | 12.20 | 12.32 | 12.11 | 12.25 | 267,905 | +0.12(+0.99%) |
Oct 24, 2007 | 11.96 | 12.17 | 11.83 | 12.13 | 346,207 | +0.23(+1.90%) |
Oct 23, 2007 | 11.68 | 11.93 | 11.68 | 11.91 | 236,705 | +0.18(+1.51%) |
Oct 22, 2007 | 12.01 | 12.03 | 11.68 | 11.73 | 698,714 | -0.45(-3.67%) |
Oct 19, 2007 | 12.31 | 12.31 | 12.00 | 12.18 | 481,810 | -0.13(-1.06%) |
Oct 18, 2007 | 12.15 | 12.31 | 12.02 | 12.31 | 467,409 | +0.26(+2.15%) |
Oct 17, 2007 | 12.03 | 12.08 | 11.92 | 12.05 | 655,514 | +0.21(+1.81%) |
Oct 16, 2007 | 12.00 | 12.00 | 11.68 | 11.83 | 325,806 | -0.05(-0.42%) |
Oct 15, 2007 | 11.96 | 11.96 | 11.73 | 11.88 | 354,307 | +0.21(+1.80%) |
Oct 12, 2007 | 11.74 | 11.86 | 11.67 | 11.67 | 192,304 | -0.01(-0.09%) |
Oct 11, 2007 | 11.78 | 11.92 | 11.50 | 11.68 | 450,609 | +0.02(+0.14%) |
Oct 10, 2007 | 11.53 | 11.71 | 11.41 | 11.67 | 310,506 | +0.19(+1.68%) |
Oct 09, 2007 | 11.43 | 11.66 | 11.43 | 11.47 | 303,606 | -0.09(-0.78%) |
Oct 08, 2007 | 11.75 | 11.75 | 11.38 | 11.56 | 375,908 | -0.19(-1.59%) |
Oct 05, 2007 | 11.98 | 11.98 | 11.68 | 11.75 | 620,113 | -0.01(-0.09%) |
Oct 04, 2007 | 11.53 | 11.80 | 11.47 | 11.76 | 783,016 | +0.43(+3.76%) |
Oct 03, 2007 | 11.18 | 11.47 | 11.17 | 11.33 | 459,009 | +0.06(+0.56%) |
Oct 02, 2007 | 11.33 | 11.36 | 11.15 | 11.27 | 333,907 | -0.06(-0.50%) |