Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.12 | 11.25 | 10.85 | 10.96 | 1,109,185 | -0.29(-2.55%) |
Dec 28, 2007 | 11.44 | 11.61 | 11.25 | 11.25 | 635,478 | -0.18(-1.58%) |
Dec 27, 2007 | 11.60 | 11.62 | 11.26 | 11.43 | 791,881 | -0.20(-1.75%) |
Dec 26, 2007 | 11.78 | 11.78 | 11.61 | 11.63 | 609,814 | -0.09(-0.80%) |
Dec 24, 2007 | 11.85 | 12.02 | 11.69 | 11.72 | 550,136 | -0.25(-2.06%) |
Dec 21, 2007 | 11.91 | 12.18 | 11.68 | 11.97 | 981,675 | +0.22(+1.90%) |
Dec 20, 2007 | 12.17 | 12.17 | 11.36 | 11.75 | 1,491,292 | -0.39(-3.25%) |
Dec 19, 2007 | 11.70 | 12.26 | 11.59 | 12.14 | 1,375,612 | +0.40(+3.38%) |
Dec 18, 2007 | 11.46 | 11.85 | 11.41 | 11.74 | 1,220,497 | +0.40(+3.56%) |
Dec 17, 2007 | 11.22 | 11.77 | 11.21 | 11.34 | 859,209 | +0.03(+0.29%) |
Dec 14, 2007 | 11.43 | 11.67 | 11.15 | 11.31 | 796,898 | -0.15(-1.28%) |
Dec 13, 2007 | 11.45 | 11.64 | 11.05 | 11.45 | 854,540 | -0.11(-0.92%) |
Dec 12, 2007 | 11.52 | 11.80 | 11.34 | 11.56 | 659,804 | +0.24(+2.15%) |
Dec 11, 2007 | 11.66 | 11.79 | 11.27 | 11.32 | 919,319 | -0.30(-2.61%) |
Dec 10, 2007 | 11.76 | 11.94 | 11.54 | 11.62 | 1,632,980 | +0.05(+0.40%) |
Dec 07, 2007 | 10.90 | 11.61 | 10.90 | 11.57 | 1,214,645 | +0.82(+7.64%) |
Dec 06, 2007 | 10.67 | 11.02 | 10.67 | 10.75 | 904,071 | +0.03(+0.31%) |
Dec 05, 2007 | 10.77 | 10.91 | 10.61 | 10.72 | 1,077,905 | +0.08(+0.79%) |
Dec 04, 2007 | 10.77 | 10.77 | 10.57 | 10.63 | 697,922 | -0.11(-1.00%) |
Dec 03, 2007 | 11.40 | 11.47 | 10.68 | 10.74 | 1,175,111 | -0.68(-5.96%) |
Nov 30, 2007 | 11.99 | 12.03 | 11.06 | 11.42 | 1,516,734 | -0.38(-3.20%) |
Nov 29, 2007 | 11.85 | 12.09 | 11.73 | 11.80 | 1,112,006 | +0.01(+0.08%) |
Nov 28, 2007 | 11.27 | 11.85 | 11.27 | 11.79 | 1,619,733 | +0.57(+5.09%) |
Nov 27, 2007 | 11.16 | 11.36 | 11.03 | 11.22 | 867,209 | +0.08(+0.69%) |
Nov 26, 2007 | 10.89 | 11.69 | 10.89 | 11.14 | 2,442,169 | +0.16(+1.43%) |
Nov 23, 2007 | 10.20 | 11.07 | 10.20 | 10.98 | 1,530,601 | +0.96(+9.59%) |
Nov 21, 2007 | 10.22 | 10.22 | 9.850 | 10.02 | 1,303,340 | -0.24(-2.34%) |
Nov 20, 2007 | 10.43 | 10.55 | 9.950 | 10.26 | 1,463,663 | -0.27(-2.54%) |
Nov 19, 2007 | 10.38 | 10.59 | 10.13 | 10.53 | 1,456,181 | -0.27(-2.53%) |
Nov 16, 2007 | 11.08 | 11.08 | 10.58 | 10.80 | 1,692,781 | -0.15(-1.40%) |
Nov 15, 2007 | 10.84 | 11.03 | 10.69 | 10.96 | 999,043 | +0.01(+0.12%) |
Nov 14, 2007 | 11.24 | 11.35 | 10.85 | 10.94 | 1,158,480 | -0.41(-3.59%) |
Nov 13, 2007 | 10.93 | 11.35 | 10.93 | 11.35 | 1,019,933 | +0.34(+3.09%) |
Nov 12, 2007 | 11.14 | 11.19 | 10.93 | 11.01 | 2,271,010 | -0.57(-4.96%) |
Nov 09, 2007 | 11.52 | 11.60 | 11.31 | 11.59 | 890,237 | -0.02(-0.17%) |
Nov 08, 2007 | 11.27 | 11.61 | 11.22 | 11.61 | 1,419,163 | +0.28(+2.48%) |
Nov 07, 2007 | 12.02 | 12.02 | 11.15 | 11.33 | 2,799,451 | -0.69(-5.75%) |
Nov 06, 2007 | 12.46 | 12.46 | 12.02 | 12.02 | 1,420,684 | -0.31(-2.52%) |
Nov 05, 2007 | 12.25 | 12.62 | 12.19 | 12.33 | 1,641,210 | -0.33(-2.61%) |
Nov 02, 2007 | 12.86 | 12.86 | 12.54 | 12.66 | 765,225 | +0.00(+0.00%) |
Nov 01, 2007 | 12.82 | 12.82 | 12.52 | 12.66 | 953,312 | -0.26(-2.02%) |
Oct 31, 2007 | 12.42 | 12.94 | 12.42 | 12.92 | 1,090,783 | +0.52(+4.23%) |
Oct 30, 2007 | 12.65 | 12.71 | 12.32 | 12.39 | 1,194,111 | -0.23(-1.80%) |
Oct 29, 2007 | 12.37 | 12.63 | 12.37 | 12.62 | 1,075,209 | +0.29(+2.36%) |
Oct 26, 2007 | 12.10 | 12.33 | 12.10 | 12.33 | 727,488 | +0.31(+2.58%) |
Oct 25, 2007 | 12.00 | 12.25 | 11.98 | 12.02 | 1,256,408 | +0.02(+0.17%) |
Oct 24, 2007 | 12.19 | 12.25 | 11.71 | 12.00 | 1,724,528 | -0.21(-1.75%) |
Oct 23, 2007 | 12.31 | 12.59 | 12.19 | 12.21 | 1,065,326 | -0.10(-0.81%) |
Oct 22, 2007 | 12.35 | 12.94 | 12.02 | 12.31 | 1,743,397 | -0.20(-1.57%) |
Oct 19, 2007 | 12.62 | 12.88 | 12.48 | 12.51 | 1,014,411 | -0.13(-1.00%) |
Oct 18, 2007 | 12.65 | 12.72 | 12.49 | 12.64 | 1,039,269 | +0.03(+0.26%) |
Oct 17, 2007 | 12.53 | 12.68 | 12.40 | 12.60 | 925,159 | +0.13(+1.04%) |
Oct 16, 2007 | 12.68 | 12.69 | 12.40 | 12.47 | 1,050,950 | -0.22(-1.74%) |
Oct 15, 2007 | 12.91 | 12.91 | 12.61 | 12.69 | 1,237,839 | -0.21(-1.66%) |
Oct 12, 2007 | 13.00 | 13.15 | 12.91 | 12.91 | 758,337 | -0.16(-1.20%) |
Oct 11, 2007 | 12.72 | 13.08 | 12.71 | 13.07 | 1,233,047 | +0.27(+2.14%) |
Oct 10, 2007 | 12.77 | 12.82 | 12.69 | 12.79 | 903,296 | -0.02(-0.13%) |
Oct 09, 2007 | 12.85 | 13.01 | 12.75 | 12.81 | 808,354 | +0.08(+0.66%) |
Oct 08, 2007 | 13.05 | 13.15 | 12.72 | 12.72 | 990,750 | -0.33(-2.53%) |
Oct 05, 2007 | 13.07 | 13.11 | 12.92 | 13.05 | 1,063,529 | +0.08(+0.59%) |
Oct 04, 2007 | 13.12 | 13.14 | 12.89 | 12.98 | 731,082 | -0.19(-1.47%) |
Oct 03, 2007 | 13.19 | 13.22 | 12.82 | 13.17 | 1,062,630 | -0.02(-0.13%) |
Oct 02, 2007 | 13.48 | 13.67 | 13.15 | 13.19 | 970,384 | -0.18(-1.35%) |