Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.75 | 11.84 | 11.06 | 11.56 | 491,316 | -0.13(-1.11%) |
Dec 28, 2007 | 11.48 | 11.78 | 11.35 | 11.69 | 862,650 | +0.23(+2.01%) |
Dec 27, 2007 | 12.02 | 12.09 | 11.23 | 11.46 | 692,430 | -0.64(-5.29%) |
Dec 26, 2007 | 11.96 | 12.10 | 11.69 | 12.10 | 539,782 | +0.14(+1.17%) |
Dec 24, 2007 | 11.79 | 12.00 | 11.72 | 11.96 | 406,350 | +0.11(+0.93%) |
Dec 21, 2007 | 11.74 | 11.94 | 11.54 | 11.85 | 2,289,405 | +0.31(+2.69%) |
Dec 20, 2007 | 11.25 | 11.56 | 11.05 | 11.54 | 1,466,700 | +0.43(+3.87%) |
Dec 19, 2007 | 11.07 | 11.21 | 10.91 | 11.11 | 612,437 | +0.00(+0.00%) |
Dec 18, 2007 | 11.18 | 11.18 | 10.50 | 11.11 | 935,386 | +0.08(+0.73%) |
Dec 17, 2007 | 11.11 | 11.31 | 10.92 | 11.03 | 728,310 | -0.13(-1.16%) |
Dec 14, 2007 | 11.18 | 11.31 | 10.70 | 11.16 | 800,115 | -0.02(-0.18%) |
Dec 13, 2007 | 11.19 | 11.19 | 10.75 | 11.18 | 871,145 | -0.08(-0.71%) |
Dec 12, 2007 | 11.25 | 11.49 | 10.96 | 11.26 | 838,444 | +0.34(+3.11%) |
Dec 11, 2007 | 11.77 | 11.78 | 10.81 | 10.92 | 1,296,906 | -0.61(-5.29%) |
Dec 10, 2007 | 11.78 | 11.78 | 11.32 | 11.53 | 1,057,460 | +0.12(+1.05%) |
Dec 07, 2007 | 11.30 | 11.62 | 11.27 | 11.41 | 1,482,496 | +0.10(+0.88%) |
Dec 06, 2007 | 11.16 | 11.31 | 10.80 | 11.31 | 2,308,254 | +0.33(+3.01%) |
Dec 05, 2007 | 10.57 | 11.14 | 10.54 | 10.98 | 1,907,400 | +0.59(+5.68%) |
Dec 04, 2007 | 10.20 | 10.53 | 10.20 | 10.39 | 1,871,800 | +0.12(+1.17%) |
Dec 03, 2007 | 10.33 | 10.50 | 10.22 | 10.27 | 1,807,445 | +0.02(+0.20%) |
Nov 30, 2007 | 10.48 | 10.69 | 10.01 | 10.25 | 2,349,508 | +0.00(+0.00%) |
Nov 29, 2007 | 9.920 | 10.30 | 9.760 | 10.25 | 1,221,410 | +0.29(+2.91%) |
Nov 28, 2007 | 9.890 | 10.03 | 9.850 | 9.960 | 1,085,250 | +0.16(+1.63%) |
Nov 27, 2007 | 9.750 | 10.03 | 9.750 | 9.800 | 1,143,750 | +0.00(+0.00%) |
Nov 26, 2007 | 9.930 | 10.15 | 9.760 | 9.800 | 567,100 | -0.10(-1.01%) |
Nov 23, 2007 | 9.800 | 9.950 | 9.670 | 9.900 | 222,200 | +0.23(+2.38%) |
Nov 21, 2007 | 9.880 | 9.990 | 9.460 | 9.670 | 899,690 | -0.13(-1.33%) |
Nov 20, 2007 | 10.21 | 10.27 | 9.750 | 9.800 | 1,792,963 | -0.30(-2.97%) |
Nov 19, 2007 | 9.810 | 10.17 | 9.710 | 10.10 | 2,542,610 | +0.33(+3.38%) |
Nov 16, 2007 | 9.860 | 9.950 | 9.620 | 9.770 | 1,279,330 | +0.07(+0.72%) |
Nov 15, 2007 | 9.800 | 9.800 | 9.670 | 9.700 | 748,401 | -0.11(-1.12%) |
Nov 14, 2007 | 9.860 | 10.00 | 9.710 | 9.810 | 1,088,750 | -0.01(-0.10%) |
Nov 13, 2007 | 9.940 | 10.05 | 9.570 | 9.820 | 1,277,995 | -0.05(-0.51%) |
Nov 12, 2007 | 9.980 | 10.21 | 9.810 | 9.870 | 1,422,400 | -0.10(-1.00%) |
Nov 09, 2007 | 9.450 | 10.33 | 9.230 | 9.970 | 3,415,500 | +0.62(+6.63%) |
Nov 08, 2007 | 9.260 | 9.550 | 8.940 | 9.350 | 906,700 | +0.01(+0.11%) |
Nov 07, 2007 | 9.500 | 9.680 | 9.280 | 9.340 | 719,400 | -0.36(-3.71%) |
Nov 06, 2007 | 9.570 | 9.750 | 9.530 | 9.700 | 579,300 | +0.14(+1.46%) |
Nov 05, 2007 | 9.060 | 9.930 | 9.060 | 9.560 | 528,561 | +0.03(+0.31%) |
Nov 02, 2007 | 9.690 | 9.770 | 9.150 | 9.530 | 608,900 | -0.21(-2.16%) |
Nov 01, 2007 | 9.950 | 10.00 | 9.650 | 9.740 | 774,300 | -0.32(-3.18%) |
Oct 31, 2007 | 10.34 | 10.41 | 9.750 | 10.06 | 1,661,600 | +0.02(+0.20%) |
Oct 30, 2007 | 10.52 | 10.67 | 9.920 | 10.04 | 1,092,500 | -0.66(-6.17%) |
Oct 29, 2007 | 10.46 | 10.93 | 10.40 | 10.70 | 839,600 | +0.32(+3.08%) |
Oct 26, 2007 | 10.25 | 10.42 | 10.04 | 10.38 | 584,200 | +0.20(+1.96%) |
Oct 25, 2007 | 10.48 | 10.48 | 10.01 | 10.18 | 765,800 | +0.17(+1.70%) |
Oct 24, 2007 | 10.20 | 10.30 | 9.750 | 10.01 | 664,900 | -0.30(-2.91%) |
Oct 23, 2007 | 10.10 | 10.50 | 10.00 | 10.31 | 523,500 | +0.19(+1.88%) |
Oct 22, 2007 | 10.03 | 10.23 | 9.850 | 10.12 | 359,100 | -0.11(-1.08%) |
Oct 19, 2007 | 10.40 | 10.40 | 9.900 | 10.23 | 651,100 | -0.18(-1.73%) |
Oct 18, 2007 | 10.25 | 10.41 | 10.13 | 10.41 | 568,100 | +0.15(+1.46%) |
Oct 17, 2007 | 10.25 | 10.44 | 10.10 | 10.26 | 1,243,200 | +0.19(+1.89%) |
Oct 16, 2007 | 9.750 | 10.17 | 9.730 | 10.07 | 1,372,000 | +0.27(+2.76%) |
Oct 15, 2007 | 9.850 | 9.850 | 9.720 | 9.800 | 395,200 | +0.00(+0.00%) |
Oct 12, 2007 | 9.800 | 9.830 | 9.710 | 9.800 | 464,700 | -0.03(-0.31%) |
Oct 11, 2007 | 9.850 | 9.910 | 9.730 | 9.830 | 537,300 | -0.02(-0.20%) |
Oct 10, 2007 | 9.850 | 9.950 | 9.750 | 9.850 | 868,200 | -0.02(-0.20%) |
Oct 09, 2007 | 9.850 | 9.920 | 9.660 | 9.870 | 899,900 | +0.02(+0.20%) |
Oct 08, 2007 | 9.820 | 9.850 | 9.660 | 9.850 | 336,400 | -0.01(-0.10%) |
Oct 05, 2007 | 9.880 | 10.00 | 9.740 | 9.860 | 526,400 | +0.11(+1.13%) |
Oct 04, 2007 | 9.800 | 9.800 | 9.658 | 9.750 | 294,100 | -0.01(-0.10%) |
Oct 03, 2007 | 9.820 | 9.900 | 9.650 | 9.760 | 412,100 | -0.12(-1.21%) |
Oct 02, 2007 | 9.840 | 10.00 | 9.800 | 9.880 | 631,400 | +0.06(+0.61%) |