Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.30 | 13.45 | 13.25 | 13.26 | 28,500 | -0.01(-0.08%) |
Dec 28, 2007 | 13.26 | 13.38 | 13.25 | 13.27 | 14,171 | +0.01(+0.08%) |
Dec 27, 2007 | 13.50 | 13.80 | 13.26 | 13.26 | 31,400 | -0.05(-0.38%) |
Dec 26, 2007 | 13.56 | 13.60 | 13.31 | 13.31 | 10,400 | -0.24(-1.77%) |
Dec 24, 2007 | 13.45 | 13.68 | 13.45 | 13.55 | 10,000 | +0.05(+0.37%) |
Dec 21, 2007 | 13.75 | 13.96 | 13.50 | 13.50 | 51,200 | +0.19(+1.43%) |
Dec 20, 2007 | 13.48 | 13.50 | 13.25 | 13.31 | 11,400 | -0.17(-1.26%) |
Dec 19, 2007 | 13.09 | 13.62 | 13.09 | 13.48 | 26,793 | +0.27(+2.04%) |
Dec 18, 2007 | 13.33 | 13.43 | 13.20 | 13.21 | 18,700 | -0.01(-0.08%) |
Dec 17, 2007 | 13.18 | 13.30 | 13.11 | 13.22 | 17,500 | +0.06(+0.46%) |
Dec 14, 2007 | 13.51 | 13.51 | 13.13 | 13.16 | 37,900 | -0.35(-2.59%) |
Dec 13, 2007 | 13.62 | 13.62 | 13.49 | 13.51 | 8,500 | -0.11(-0.81%) |
Dec 12, 2007 | 13.88 | 13.88 | 13.62 | 13.62 | 16,500 | -0.24(-1.73%) |
Dec 11, 2007 | 13.85 | 13.87 | 13.85 | 13.86 | 36,000 | +0.01(+0.07%) |
Dec 10, 2007 | 13.81 | 13.90 | 13.80 | 13.85 | 27,800 | +0.04(+0.29%) |
Dec 07, 2007 | 14.21 | 14.21 | 13.62 | 13.81 | 21,500 | +0.12(+0.88%) |
Dec 06, 2007 | 13.24 | 13.75 | 13.24 | 13.69 | 22,900 | +0.21(+1.56%) |
Dec 05, 2007 | 13.21 | 13.55 | 13.21 | 13.48 | 20,000 | +0.24(+1.81%) |
Dec 04, 2007 | 13.22 | 13.35 | 13.22 | 13.24 | 15,400 | -0.06(-0.45%) |
Dec 03, 2007 | 13.16 | 13.31 | 13.16 | 13.30 | 25,400 | +0.14(+1.05%) |
Nov 30, 2007 | 13.00 | 13.21 | 13.00 | 13.16 | 14,700 | +0.12(+0.94%) |
Nov 29, 2007 | 13.16 | 13.16 | 12.92 | 13.04 | 34,100 | -0.11(-0.84%) |
Nov 28, 2007 | 13.38 | 13.40 | 12.91 | 13.15 | 40,700 | -0.05(-0.38%) |
Nov 27, 2007 | 13.24 | 13.30 | 13.14 | 13.20 | 12,300 | -0.02(-0.15%) |
Nov 26, 2007 | 13.15 | 13.22 | 13.14 | 13.22 | 9,400 | +0.00(+0.00%) |
Nov 23, 2007 | 13.14 | 13.22 | 13.14 | 13.22 | 2,300 | +0.08(+0.61%) |
Nov 21, 2007 | 13.14 | 13.16 | 13.14 | 13.14 | 6,000 | -0.01(-0.08%) |
Nov 20, 2007 | 13.14 | 13.15 | 13.05 | 13.15 | 9,900 | +0.06(+0.46%) |
Nov 19, 2007 | 12.84 | 13.23 | 12.84 | 13.09 | 10,000 | -0.09(-0.68%) |
Nov 16, 2007 | 13.13 | 13.23 | 13.00 | 13.18 | 24,600 | +0.06(+0.46%) |
Nov 15, 2007 | 13.20 | 13.33 | 13.04 | 13.12 | 32,900 | -0.02(-0.15%) |
Nov 14, 2007 | 13.40 | 13.40 | 13.14 | 13.14 | 15,000 | -0.20(-1.46%) |
Nov 13, 2007 | 13.28 | 13.40 | 13.17 | 13.34 | 19,100 | +0.09(+0.64%) |
Nov 12, 2007 | 13.50 | 13.50 | 13.23 | 13.25 | 8,200 | -0.15(-1.12%) |
Nov 09, 2007 | 13.37 | 13.48 | 13.37 | 13.40 | 12,400 | +0.00(+0.00%) |
Nov 08, 2007 | 13.50 | 13.50 | 13.28 | 13.40 | 11,100 | -0.15(-1.11%) |
Nov 07, 2007 | 13.57 | 13.60 | 13.45 | 13.55 | 16,800 | -0.01(-0.07%) |
Nov 06, 2007 | 13.66 | 13.66 | 13.56 | 13.56 | 13,800 | -0.10(-0.75%) |
Nov 05, 2007 | 13.80 | 13.80 | 13.66 | 13.66 | 4,700 | -0.14(-0.99%) |
Nov 02, 2007 | 13.75 | 13.80 | 13.75 | 13.80 | 4,500 | +0.04(+0.29%) |
Nov 01, 2007 | 13.72 | 13.80 | 13.72 | 13.76 | 8,000 | +0.01(+0.07%) |
Oct 31, 2007 | 13.75 | 13.76 | 13.65 | 13.75 | 12,100 | +0.10(+0.73%) |
Oct 30, 2007 | 13.68 | 13.75 | 13.65 | 13.65 | 6,900 | -0.07(-0.51%) |
Oct 29, 2007 | 13.77 | 13.80 | 13.66 | 13.72 | 5,500 | -0.02(-0.15%) |
Oct 26, 2007 | 13.71 | 13.81 | 13.65 | 13.74 | 15,700 | +0.02(+0.15%) |
Oct 25, 2007 | 13.97 | 13.97 | 13.72 | 13.72 | 10,400 | -0.25(-1.79%) |
Oct 24, 2007 | 13.97 | 13.99 | 13.89 | 13.97 | 4,600 | -0.08(-0.57%) |
Oct 23, 2007 | 13.85 | 14.10 | 13.82 | 14.05 | 14,800 | +0.26(+1.89%) |
Oct 22, 2007 | 13.79 | 13.91 | 13.78 | 13.79 | 11,600 | -0.07(-0.51%) |
Oct 19, 2007 | 13.86 | 13.91 | 13.80 | 13.86 | 10,400 | +0.04(+0.29%) |
Oct 18, 2007 | 13.82 | 13.88 | 13.80 | 13.82 | 6,100 | +0.00(+0.00%) |
Oct 17, 2007 | 13.90 | 13.97 | 13.82 | 13.82 | 8,400 | -0.03(-0.22%) |
Oct 16, 2007 | 13.97 | 14.05 | 13.85 | 13.85 | 5,800 | -0.06(-0.43%) |
Oct 15, 2007 | 14.01 | 14.01 | 13.91 | 13.91 | 4,700 | +0.00(+0.00%) |
Oct 12, 2007 | 13.85 | 13.99 | 13.85 | 13.91 | 5,100 | +0.06(+0.43%) |
Oct 11, 2007 | 13.91 | 13.94 | 13.85 | 13.85 | 6,200 | -0.06(-0.43%) |
Oct 10, 2007 | 13.91 | 13.91 | 13.91 | 13.91 | 3,300 | -0.12(-0.85%) |
Oct 09, 2007 | 14.02 | 14.03 | 13.98 | 14.03 | 5,500 | -0.04(-0.28%) |
Oct 08, 2007 | 14.02 | 14.07 | 14.02 | 14.07 | 7,400 | +0.07(+0.50%) |
Oct 05, 2007 | 14.14 | 14.16 | 13.90 | 14.00 | 26,200 | -0.20(-1.41%) |
Oct 04, 2007 | 14.13 | 14.21 | 14.12 | 14.20 | 3,100 | +0.01(+0.07%) |
Oct 03, 2007 | 14.19 | 14.25 | 14.00 | 14.19 | 7,100 | -0.06(-0.42%) |
Oct 02, 2007 | 14.28 | 14.29 | 13.96 | 14.25 | 23,500 | -0.05(-0.38%) |