Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.16 | 11.28 | 10.89 | 10.99 | 1,105,878 | -0.29(-2.55%) |
Dec 28, 2007 | 11.47 | 11.64 | 11.28 | 11.28 | 633,584 | -0.18(-1.58%) |
Dec 27, 2007 | 11.64 | 11.66 | 11.29 | 11.46 | 789,520 | -0.20(-1.75%) |
Dec 26, 2007 | 11.82 | 11.82 | 11.64 | 11.66 | 607,996 | -0.09(-0.80%) |
Dec 24, 2007 | 11.89 | 12.05 | 11.72 | 11.76 | 548,495 | -0.25(-2.06%) |
Dec 21, 2007 | 11.95 | 12.22 | 11.71 | 12.01 | 978,748 | +0.22(+1.90%) |
Dec 20, 2007 | 12.21 | 12.21 | 11.40 | 11.78 | 1,486,845 | -0.40(-3.25%) |
Dec 19, 2007 | 11.73 | 12.29 | 11.62 | 12.18 | 1,371,511 | +0.40(+3.38%) |
Dec 18, 2007 | 11.49 | 11.89 | 11.44 | 11.78 | 1,216,858 | +0.41(+3.56%) |
Dec 17, 2007 | 11.25 | 11.80 | 11.24 | 11.37 | 856,647 | +0.03(+0.30%) |
Dec 14, 2007 | 11.47 | 11.70 | 11.18 | 11.34 | 794,522 | -0.15(-1.28%) |
Dec 13, 2007 | 11.49 | 11.67 | 11.09 | 11.49 | 851,992 | -0.11(-0.92%) |
Dec 12, 2007 | 11.56 | 11.84 | 11.37 | 11.59 | 657,837 | +0.24(+2.15%) |
Dec 11, 2007 | 11.69 | 11.82 | 11.31 | 11.35 | 916,578 | -0.30(-2.62%) |
Dec 10, 2007 | 11.80 | 11.97 | 11.57 | 11.65 | 1,628,111 | +0.05(+0.40%) |
Dec 07, 2007 | 10.94 | 11.64 | 10.94 | 11.61 | 1,211,024 | +0.82(+7.64%) |
Dec 06, 2007 | 10.71 | 11.05 | 10.71 | 10.78 | 901,376 | +0.03(+0.31%) |
Dec 05, 2007 | 10.81 | 10.95 | 10.64 | 10.75 | 1,074,691 | +0.08(+0.79%) |
Dec 04, 2007 | 10.80 | 10.80 | 10.60 | 10.67 | 695,841 | -0.11(-1.00%) |
Dec 03, 2007 | 11.44 | 11.50 | 10.72 | 10.77 | 1,171,607 | -0.68(-5.96%) |
Nov 30, 2007 | 12.03 | 12.06 | 11.09 | 11.46 | 1,512,212 | -0.38(-3.20%) |
Nov 29, 2007 | 11.88 | 12.12 | 11.77 | 11.83 | 1,108,691 | +0.01(+0.08%) |
Nov 28, 2007 | 11.30 | 11.88 | 11.30 | 11.82 | 1,614,903 | +0.57(+5.09%) |
Nov 27, 2007 | 11.19 | 11.40 | 11.06 | 11.25 | 864,623 | +0.08(+0.69%) |
Nov 26, 2007 | 10.93 | 11.72 | 10.93 | 11.18 | 2,434,888 | +0.16(+1.43%) |
Nov 23, 2007 | 10.23 | 11.10 | 10.23 | 11.02 | 1,526,038 | +0.96(+9.59%) |
Nov 21, 2007 | 10.25 | 10.25 | 9.879 | 10.05 | 1,299,454 | -0.24(-2.34%) |
Nov 20, 2007 | 10.46 | 10.58 | 9.980 | 10.29 | 1,459,299 | -0.27(-2.54%) |
Nov 19, 2007 | 10.41 | 10.62 | 10.16 | 10.56 | 1,451,839 | -0.27(-2.53%) |
Nov 16, 2007 | 11.11 | 11.11 | 10.61 | 10.84 | 1,687,734 | -0.15(-1.40%) |
Nov 15, 2007 | 10.87 | 11.06 | 10.73 | 10.99 | 996,064 | +0.01(+0.12%) |
Nov 14, 2007 | 11.28 | 11.39 | 10.88 | 10.98 | 1,155,026 | -0.41(-3.59%) |
Nov 13, 2007 | 10.96 | 11.39 | 10.96 | 11.39 | 1,016,892 | +0.34(+3.09%) |
Nov 12, 2007 | 11.17 | 11.23 | 10.97 | 11.04 | 2,264,239 | -0.58(-4.96%) |
Nov 09, 2007 | 11.55 | 11.63 | 11.34 | 11.62 | 887,583 | -0.02(-0.17%) |
Nov 08, 2007 | 11.30 | 11.64 | 11.25 | 11.64 | 1,414,931 | +0.28(+2.48%) |
Nov 07, 2007 | 12.05 | 12.05 | 11.18 | 11.36 | 2,791,104 | -0.69(-5.75%) |
Nov 06, 2007 | 12.49 | 12.49 | 12.05 | 12.05 | 1,416,448 | -0.31(-2.52%) |
Nov 05, 2007 | 12.29 | 12.66 | 12.22 | 12.36 | 1,636,317 | -0.33(-2.61%) |
Nov 02, 2007 | 12.90 | 12.90 | 12.57 | 12.70 | 762,944 | +0.00(+0.00%) |
Nov 01, 2007 | 12.86 | 12.86 | 12.56 | 12.70 | 950,470 | -0.26(-2.02%) |
Oct 31, 2007 | 12.46 | 12.98 | 12.46 | 12.96 | 1,087,531 | +0.53(+4.23%) |
Oct 30, 2007 | 12.69 | 12.75 | 12.36 | 12.43 | 1,190,551 | -0.23(-1.80%) |
Oct 29, 2007 | 12.41 | 12.67 | 12.40 | 12.66 | 1,072,004 | +0.29(+2.36%) |
Oct 26, 2007 | 12.14 | 12.37 | 12.14 | 12.37 | 725,319 | +0.31(+2.58%) |
Oct 25, 2007 | 12.04 | 12.29 | 12.02 | 12.06 | 1,252,662 | +0.02(+0.17%) |
Oct 24, 2007 | 12.22 | 12.29 | 11.75 | 12.04 | 1,719,386 | -0.21(-1.75%) |
Oct 23, 2007 | 12.35 | 12.63 | 12.22 | 12.25 | 1,062,149 | -0.10(-0.81%) |
Oct 22, 2007 | 12.39 | 12.98 | 12.06 | 12.35 | 1,738,199 | -0.20(-1.57%) |
Oct 19, 2007 | 12.66 | 12.92 | 12.51 | 12.55 | 1,011,386 | -0.13(-1.00%) |
Oct 18, 2007 | 12.69 | 12.76 | 12.53 | 12.68 | 1,036,171 | +0.03(+0.26%) |
Oct 17, 2007 | 12.57 | 12.72 | 12.44 | 12.64 | 922,401 | +0.13(+1.04%) |
Oct 16, 2007 | 12.72 | 12.73 | 12.43 | 12.51 | 1,047,816 | -0.22(-1.74%) |
Oct 15, 2007 | 12.95 | 12.95 | 12.65 | 12.73 | 1,234,148 | -0.21(-1.66%) |
Oct 12, 2007 | 13.04 | 13.19 | 12.95 | 12.95 | 756,076 | -0.16(-1.20%) |
Oct 11, 2007 | 12.76 | 13.12 | 12.75 | 13.10 | 1,229,370 | +0.27(+2.14%) |
Oct 10, 2007 | 12.81 | 12.86 | 12.73 | 12.83 | 900,602 | -0.02(-0.13%) |
Oct 09, 2007 | 12.89 | 13.04 | 12.79 | 12.85 | 805,943 | +0.08(+0.66%) |
Oct 08, 2007 | 13.09 | 13.19 | 12.76 | 12.76 | 987,796 | -0.33(-2.53%) |
Oct 05, 2007 | 13.10 | 13.15 | 12.96 | 13.09 | 1,060,358 | +0.08(+0.59%) |
Oct 04, 2007 | 13.16 | 13.18 | 12.93 | 13.02 | 728,903 | -0.19(-1.47%) |
Oct 03, 2007 | 13.23 | 13.26 | 12.86 | 13.21 | 1,059,462 | -0.02(-0.13%) |
Oct 02, 2007 | 13.52 | 13.71 | 13.18 | 13.23 | 967,491 | -0.18(-1.35%) |