Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.612 | 9.699 | 9.551 | 9.605 | 1,289,910 | -0.06(-0.63%) |
Dec 28, 2007 | 9.739 | 9.786 | 9.638 | 9.665 | 2,289,701 | +0.03(+0.35%) |
Dec 27, 2007 | 9.672 | 9.699 | 9.612 | 9.632 | 1,289,907 | -0.11(-1.17%) |
Dec 26, 2007 | 9.759 | 9.800 | 9.659 | 9.746 | 1,319,022 | -0.06(-0.62%) |
Dec 24, 2007 | 9.961 | 10.06 | 9.632 | 9.806 | 1,215,355 | +0.07(+0.69%) |
Dec 21, 2007 | 9.739 | 9.806 | 9.679 | 9.739 | 2,526,826 | -0.03(-0.34%) |
Dec 20, 2007 | 9.786 | 9.793 | 9.672 | 9.773 | 1,868,995 | -0.04(-0.41%) |
Dec 19, 2007 | 9.853 | 9.887 | 9.746 | 9.813 | 1,314,946 | -0.01(-0.14%) |
Dec 18, 2007 | 9.921 | 9.921 | 9.706 | 9.827 | 1,947,287 | +0.03(+0.27%) |
Dec 17, 2007 | 9.853 | 9.900 | 9.753 | 9.800 | 2,870,879 | -0.19(-1.95%) |
Dec 14, 2007 | 10.09 | 10.13 | 9.961 | 9.994 | 3,210,481 | -0.29(-2.81%) |
Dec 13, 2007 | 10.34 | 10.37 | 10.16 | 10.28 | 1,505,537 | -0.15(-1.48%) |
Dec 12, 2007 | 10.57 | 10.60 | 10.34 | 10.44 | 1,769,153 | +0.17(+1.70%) |
Dec 11, 2007 | 10.37 | 10.46 | 10.20 | 10.26 | 3,215,059 | -0.20(-1.93%) |
Dec 10, 2007 | 10.48 | 10.55 | 10.44 | 10.46 | 1,702,271 | -0.02(-0.19%) |
Dec 07, 2007 | 10.55 | 10.57 | 10.44 | 10.48 | 1,083,737 | -0.01(-0.06%) |
Dec 06, 2007 | 10.41 | 10.51 | 10.35 | 10.49 | 969,199 | +0.06(+0.58%) |
Dec 05, 2007 | 10.42 | 10.50 | 10.38 | 10.43 | 1,944,185 | +0.28(+2.71%) |
Dec 04, 2007 | 10.15 | 10.22 | 10.12 | 10.16 | 3,714,274 | -0.07(-0.72%) |
Dec 03, 2007 | 10.36 | 10.36 | 10.20 | 10.23 | 2,106,947 | +0.01(+0.07%) |
Nov 30, 2007 | 10.47 | 10.47 | 10.18 | 10.22 | 1,152,305 | -0.11(-1.04%) |
Nov 29, 2007 | 10.30 | 10.43 | 10.29 | 10.33 | 2,708,515 | -0.10(-0.97%) |
Nov 28, 2007 | 10.28 | 10.50 | 10.26 | 10.43 | 2,636,249 | +0.17(+1.70%) |
Nov 27, 2007 | 10.18 | 10.28 | 10.14 | 10.26 | 1,536,133 | +0.22(+2.21%) |
Nov 26, 2007 | 10.27 | 10.32 | 10.01 | 10.03 | 1,506,798 | -0.17(-1.65%) |
Nov 23, 2007 | 10.20 | 10.25 | 10.16 | 10.20 | 608,679 | +0.04(+0.40%) |
Nov 21, 2007 | 10.25 | 10.31 | 10.08 | 10.16 | 2,940,122 | -0.34(-3.20%) |
Nov 20, 2007 | 10.62 | 10.68 | 10.31 | 10.50 | 4,607,414 | -0.16(-1.51%) |
Nov 19, 2007 | 10.81 | 10.86 | 10.63 | 10.66 | 3,576,105 | -0.44(-3.93%) |
Nov 16, 2007 | 11.14 | 11.14 | 10.93 | 11.10 | 2,006,968 | -0.01(-0.12%) |
Nov 15, 2007 | 11.17 | 11.22 | 11.03 | 11.11 | 2,384,414 | -0.09(-0.84%) |
Nov 14, 2007 | 11.40 | 11.42 | 11.20 | 11.20 | 1,200,607 | -0.15(-1.30%) |
Nov 13, 2007 | 11.24 | 11.36 | 11.20 | 11.35 | 1,530,731 | +0.28(+2.55%) |
Nov 12, 2007 | 11.22 | 11.28 | 11.02 | 11.07 | 1,993,833 | -0.07(-0.66%) |
Nov 09, 2007 | 11.20 | 11.24 | 11.07 | 11.14 | 2,384,054 | -0.19(-1.72%) |
Nov 08, 2007 | 11.45 | 11.51 | 11.18 | 11.34 | 4,498,840 | +0.10(+0.90%) |
Nov 07, 2007 | 11.43 | 11.53 | 11.24 | 11.24 | 1,809,219 | -0.29(-2.51%) |
Nov 06, 2007 | 11.53 | 11.55 | 11.40 | 11.53 | 1,895,198 | +0.00(+0.00%) |
Nov 05, 2007 | 11.42 | 11.59 | 11.40 | 11.53 | 2,642,301 | +0.11(+0.94%) |
Nov 02, 2007 | 11.38 | 11.42 | 11.30 | 11.42 | 1,584,853 | +0.21(+1.86%) |
Nov 01, 2007 | 11.23 | 11.34 | 11.16 | 11.21 | 2,447,925 | -0.28(-2.45%) |
Oct 31, 2007 | 11.42 | 11.51 | 11.36 | 11.49 | 3,844,144 | +0.02(+0.18%) |
Oct 30, 2007 | 11.40 | 11.52 | 11.36 | 11.47 | 1,582,620 | -0.10(-0.87%) |
Oct 29, 2007 | 11.55 | 11.61 | 11.51 | 11.57 | 1,298,403 | +0.02(+0.17%) |
Oct 26, 2007 | 11.59 | 11.59 | 11.47 | 11.55 | 1,825,745 | +0.02(+0.17%) |
Oct 25, 2007 | 11.60 | 11.63 | 11.45 | 11.53 | 3,104,198 | -0.11(-0.98%) |
Oct 24, 2007 | 11.45 | 11.66 | 11.35 | 11.65 | 7,689,629 | +0.62(+5.67%) |
Oct 23, 2007 | 10.85 | 11.03 | 10.79 | 11.02 | 3,051,494 | +0.33(+3.08%) |
Oct 22, 2007 | 10.63 | 10.77 | 10.56 | 10.69 | 2,033,585 | -0.07(-0.62%) |
Oct 19, 2007 | 11.01 | 11.02 | 10.74 | 10.76 | 2,041,475 | -0.36(-3.20%) |
Oct 18, 2007 | 11.10 | 11.14 | 11.00 | 11.12 | 1,238,553 | -0.08(-0.72%) |
Oct 17, 2007 | 11.30 | 11.31 | 11.07 | 11.20 | 1,737,904 | +0.18(+1.65%) |
Oct 16, 2007 | 10.99 | 11.06 | 10.96 | 11.02 | 1,187,188 | -0.10(-0.91%) |
Oct 15, 2007 | 11.25 | 11.27 | 11.05 | 11.12 | 1,342,324 | -0.09(-0.84%) |
Oct 12, 2007 | 11.15 | 11.26 | 11.13 | 11.21 | 1,733,735 | +0.06(+0.54%) |
Oct 11, 2007 | 11.33 | 11.36 | 11.08 | 11.15 | 2,122,616 | -0.04(-0.36%) |
Oct 10, 2007 | 11.18 | 11.22 | 11.07 | 11.19 | 1,923,188 | +0.06(+0.54%) |
Oct 09, 2007 | 11.08 | 11.14 | 11.01 | 11.13 | 2,012,295 | +0.24(+2.16%) |
Oct 08, 2007 | 10.89 | 10.91 | 10.83 | 10.89 | 1,267,882 | -0.07(-0.61%) |
Oct 05, 2007 | 10.87 | 11.02 | 10.85 | 10.96 | 2,301,275 | +0.03(+0.25%) |
Oct 04, 2007 | 10.92 | 10.94 | 10.84 | 10.93 | 2,240,531 | +0.01(+0.06%) |
Oct 03, 2007 | 11.01 | 11.04 | 10.86 | 10.93 | 2,239,936 | -0.27(-2.40%) |
Oct 02, 2007 | 11.35 | 11.41 | 11.06 | 11.20 | 2,187,827 | -0.20(-1.77%) |