Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.80 | 11.86 | 11.74 | 11.81 | 151,986 | -0.02(-0.13%) |
Dec 28, 2007 | 11.98 | 11.99 | 11.80 | 11.82 | 133,484 | -0.08(-0.69%) |
Dec 27, 2007 | 12.02 | 12.09 | 11.90 | 11.91 | 112,778 | -0.20(-1.61%) |
Dec 26, 2007 | 12.09 | 12.12 | 12.03 | 12.10 | 437,017 | -0.05(-0.43%) |
Dec 24, 2007 | 12.07 | 12.15 | 12.03 | 12.15 | 103,967 | +0.15(+1.23%) |
Dec 21, 2007 | 12.02 | 12.02 | 11.90 | 12.01 | 35,683 | +0.14(+1.19%) |
Dec 20, 2007 | 11.86 | 11.86 | 11.67 | 11.86 | 196,040 | +0.10(+0.87%) |
Dec 19, 2007 | 11.71 | 11.81 | 11.69 | 11.76 | 87,227 | +0.03(+0.23%) |
Dec 18, 2007 | 11.73 | 11.76 | 11.58 | 11.74 | 78,856 | +0.05(+0.47%) |
Dec 17, 2007 | 11.84 | 11.86 | 11.68 | 11.68 | 1,051,572 | -0.25(-2.07%) |
Dec 14, 2007 | 12.10 | 12.14 | 11.93 | 11.93 | 50,221 | -0.25(-2.03%) |
Dec 13, 2007 | 12.13 | 12.21 | 12.06 | 12.18 | 122,911 | -0.03(-0.24%) |
Dec 12, 2007 | 12.45 | 12.52 | 12.11 | 12.21 | 137,008 | +0.01(+0.09%) |
Dec 11, 2007 | 12.66 | 12.68 | 12.19 | 12.19 | 111,456 | -0.47(-3.72%) |
Dec 10, 2007 | 12.51 | 12.67 | 12.51 | 12.67 | 41,410 | +0.17(+1.36%) |
Dec 07, 2007 | 12.54 | 12.56 | 12.50 | 12.50 | 25,991 | -0.02(-0.13%) |
Dec 06, 2007 | 12.27 | 12.51 | 12.25 | 12.51 | 79,297 | +0.25(+2.07%) |
Dec 05, 2007 | 12.18 | 12.28 | 12.16 | 12.26 | 97,800 | +0.19(+1.56%) |
Dec 04, 2007 | 12.13 | 12.13 | 12.05 | 12.07 | 341,860 | -0.12(-0.97%) |
Dec 03, 2007 | 12.22 | 12.25 | 12.13 | 12.19 | 118,946 | -0.05(-0.39%) |
Nov 30, 2007 | 12.24 | 12.30 | 12.18 | 12.23 | 229,522 | +0.14(+1.16%) |
Nov 29, 2007 | 12.09 | 12.13 | 12.01 | 12.09 | 110,135 | -0.03(-0.26%) |
Nov 28, 2007 | 11.77 | 12.14 | 11.77 | 12.13 | 98,681 | +0.35(+2.99%) |
Nov 27, 2007 | 11.70 | 11.77 | 11.63 | 11.77 | 165,203 | +0.19(+1.65%) |
Nov 26, 2007 | 11.87 | 11.94 | 11.58 | 11.58 | 59,473 | -0.31(-2.61%) |
Nov 23, 2007 | 11.84 | 11.93 | 11.81 | 11.89 | 12,335 | +0.15(+1.28%) |
Nov 21, 2007 | 11.76 | 11.85 | 11.67 | 11.74 | 49,340 | -0.08(-0.67%) |
Nov 20, 2007 | 11.90 | 12.00 | 11.68 | 11.82 | 184,586 | -0.08(-0.67%) |
Nov 19, 2007 | 12.02 | 12.02 | 11.90 | 11.90 | 106,170 | -0.17(-1.43%) |
Nov 16, 2007 | 12.17 | 12.17 | 12.03 | 12.08 | 18,943 | -0.11(-0.93%) |
Nov 15, 2007 | 12.23 | 12.30 | 12.12 | 12.19 | 51,983 | -0.11(-0.89%) |
Nov 14, 2007 | 12.53 | 12.53 | 12.30 | 12.30 | 44,054 | -0.13(-1.02%) |
Nov 13, 2007 | 12.11 | 12.43 | 12.11 | 12.43 | 29,516 | +0.31(+2.59%) |
Nov 12, 2007 | 12.19 | 12.31 | 12.11 | 12.11 | 51,543 | -0.06(-0.50%) |
Nov 09, 2007 | 12.09 | 12.25 | 12.03 | 12.17 | 29,075 | -0.04(-0.30%) |
Nov 08, 2007 | 12.16 | 12.21 | 12.00 | 12.21 | 101,324 | +0.07(+0.62%) |
Nov 07, 2007 | 12.34 | 12.34 | 12.13 | 12.14 | 260,360 | -0.34(-2.70%) |
Nov 06, 2007 | 12.38 | 12.47 | 12.30 | 12.47 | 29,075 | +0.13(+1.08%) |
Nov 05, 2007 | 12.33 | 12.41 | 12.31 | 12.34 | 119,386 | -0.06(-0.48%) |
Nov 02, 2007 | 12.54 | 12.54 | 12.35 | 12.40 | 52,424 | -0.12(-0.98%) |
Nov 01, 2007 | 12.74 | 12.74 | 12.52 | 12.52 | 186,789 | -0.29(-2.27%) |
Oct 31, 2007 | 12.74 | 12.84 | 12.74 | 12.81 | 29,956 | +0.11(+0.86%) |
Oct 30, 2007 | 12.70 | 12.75 | 12.70 | 12.70 | 186,789 | -0.01(-0.07%) |
Oct 29, 2007 | 12.77 | 12.79 | 12.67 | 12.71 | 47,578 | -0.02(-0.18%) |
Oct 26, 2007 | 12.74 | 12.74 | 12.60 | 12.73 | 16,300 | +0.12(+0.94%) |
Oct 25, 2007 | 12.58 | 12.66 | 12.45 | 12.62 | 424,241 | +0.05(+0.43%) |
Oct 24, 2007 | 12.54 | 12.57 | 12.39 | 12.56 | 128,197 | -0.04(-0.31%) |
Oct 23, 2007 | 12.61 | 12.63 | 12.50 | 12.60 | 64,319 | +0.10(+0.80%) |
Oct 22, 2007 | 12.38 | 12.56 | 12.33 | 12.50 | 48,900 | +0.10(+0.77%) |
Oct 19, 2007 | 12.71 | 12.71 | 12.41 | 12.41 | 115,421 | -0.33(-2.58%) |
Oct 18, 2007 | 12.67 | 12.76 | 12.65 | 12.73 | 181,943 | -0.04(-0.30%) |
Oct 17, 2007 | 12.86 | 12.86 | 12.65 | 12.77 | 371,376 | -0.03(-0.21%) |
Oct 16, 2007 | 12.87 | 12.87 | 12.78 | 12.80 | 122,029 | -0.13(-1.04%) |
Oct 15, 2007 | 13.05 | 13.09 | 12.89 | 12.93 | 97,359 | -0.13(-1.01%) |
Oct 12, 2007 | 13.11 | 13.14 | 13.07 | 13.07 | 109,694 | -0.03(-0.24%) |
Oct 11, 2007 | 13.24 | 13.25 | 13.08 | 13.10 | 168,286 | -0.06(-0.48%) |
Oct 10, 2007 | 13.21 | 13.21 | 13.13 | 13.16 | 31,718 | -0.05(-0.41%) |
Oct 09, 2007 | 13.17 | 13.22 | 13.09 | 13.22 | 27,313 | +0.05(+0.40%) |
Oct 08, 2007 | 13.20 | 13.22 | 13.15 | 13.16 | 106,170 | -0.06(-0.46%) |
Oct 05, 2007 | 13.13 | 13.24 | 13.10 | 13.22 | 222,473 | +0.20(+1.52%) |
Oct 04, 2007 | 13.05 | 13.06 | 13.00 | 13.03 | 63,437 | -0.01(-0.05%) |
Oct 03, 2007 | 13.00 | 13.06 | 12.99 | 13.03 | 94,275 | -0.03(-0.21%) |
Oct 02, 2007 | 13.00 | 13.06 | 12.99 | 13.06 | 824,253 | +0.09(+0.70%) |