Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.56 | 11.70 | 11.54 | 11.60 | 135,433 | -0.06(-0.54%) |
Dec 28, 2007 | 11.82 | 11.82 | 11.62 | 11.66 | 42,018 | -0.10(-0.88%) |
Dec 27, 2007 | 11.89 | 11.89 | 11.75 | 11.77 | 23,440 | -0.15(-1.26%) |
Dec 26, 2007 | 11.87 | 11.93 | 11.87 | 11.92 | 24,134 | -0.03(-0.24%) |
Dec 24, 2007 | 11.88 | 11.98 | 11.88 | 11.94 | 19,979 | +0.08(+0.68%) |
Dec 21, 2007 | 11.84 | 11.88 | 11.72 | 11.86 | 48,269 | +0.05(+0.39%) |
Dec 20, 2007 | 11.86 | 11.89 | 11.73 | 11.82 | 20,488 | -0.01(-0.10%) |
Dec 19, 2007 | 11.99 | 11.99 | 11.79 | 11.83 | 17,450 | -0.06(-0.48%) |
Dec 18, 2007 | 11.90 | 11.95 | 11.79 | 11.89 | 30,281 | +0.07(+0.58%) |
Dec 17, 2007 | 11.83 | 11.97 | 11.82 | 11.82 | 22,572 | -0.13(-1.11%) |
Dec 14, 2007 | 12.04 | 12.13 | 11.95 | 11.95 | 20,141 | -0.24(-1.94%) |
Dec 13, 2007 | 12.09 | 12.19 | 12.04 | 12.19 | 19,620 | -0.03(-0.28%) |
Dec 12, 2007 | 12.45 | 12.45 | 12.09 | 12.22 | 7,466 | -0.05(-0.38%) |
Dec 11, 2007 | 12.64 | 12.77 | 12.27 | 12.27 | 26,739 | -0.41(-3.23%) |
Dec 10, 2007 | 12.51 | 12.68 | 12.51 | 12.68 | 17,015 | +0.14(+1.15%) |
Dec 07, 2007 | 12.60 | 12.62 | 12.53 | 12.53 | 20,082 | -0.04(-0.32%) |
Dec 06, 2007 | 12.30 | 12.59 | 12.30 | 12.57 | 26,065 | +0.14(+1.16%) |
Dec 05, 2007 | 12.17 | 12.45 | 12.17 | 12.43 | 21,443 | +0.18(+1.46%) |
Dec 04, 2007 | 12.24 | 12.32 | 12.24 | 12.25 | 22,051 | -0.07(-0.61%) |
Dec 03, 2007 | 12.35 | 12.44 | 12.32 | 12.32 | 12,154 | -0.05(-0.42%) |
Nov 30, 2007 | 12.43 | 12.45 | 12.35 | 12.38 | 21,704 | +0.12(+0.99%) |
Nov 29, 2007 | 11.91 | 12.26 | 11.91 | 12.26 | 17,885 | +0.14(+1.14%) |
Nov 28, 2007 | 12.10 | 12.18 | 11.97 | 12.12 | 29,864 | +0.37(+3.19%) |
Nov 27, 2007 | 11.43 | 11.78 | 11.43 | 11.74 | 35,769 | +0.22(+1.95%) |
Nov 26, 2007 | 12.12 | 12.12 | 11.52 | 11.52 | 19,969 | -0.40(-3.34%) |
Nov 23, 2007 | 11.81 | 11.93 | 11.81 | 11.92 | 9,376 | +0.24(+2.07%) |
Nov 21, 2007 | 11.68 | 11.87 | 11.67 | 11.67 | 28,822 | -0.16(-1.36%) |
Nov 20, 2007 | 11.81 | 12.00 | 11.69 | 11.84 | 17,710 | -0.01(-0.05%) |
Nov 19, 2007 | 12.04 | 12.04 | 11.80 | 11.84 | 46,533 | -0.24(-1.96%) |
Nov 16, 2007 | 12.15 | 12.18 | 12.00 | 12.08 | 27,260 | -0.07(-0.62%) |
Nov 15, 2007 | 12.27 | 12.35 | 12.10 | 12.15 | 26,912 | -0.20(-1.63%) |
Nov 14, 2007 | 12.36 | 12.60 | 12.35 | 12.35 | 13,718 | -0.13(-1.02%) |
Nov 13, 2007 | 12.01 | 12.49 | 12.01 | 12.48 | 27,956 | +0.39(+3.19%) |
Nov 12, 2007 | 11.86 | 12.32 | 11.86 | 12.09 | 20,155 | +0.05(+0.38%) |
Nov 09, 2007 | 11.92 | 12.22 | 11.88 | 12.05 | 27,260 | +0.02(+0.14%) |
Nov 08, 2007 | 11.99 | 12.06 | 11.80 | 12.03 | 98,449 | +0.05(+0.43%) |
Nov 07, 2007 | 12.08 | 12.32 | 11.95 | 11.98 | 75,531 | -0.44(-3.57%) |
Nov 06, 2007 | 12.26 | 12.42 | 12.26 | 12.42 | 42,626 | +0.11(+0.89%) |
Nov 05, 2007 | 12.08 | 12.38 | 12.08 | 12.31 | 85,774 | -0.09(-0.74%) |
Nov 02, 2007 | 12.39 | 12.44 | 12.27 | 12.41 | 64,591 | -0.15(-1.18%) |
Nov 01, 2007 | 12.65 | 12.70 | 12.44 | 12.55 | 42,366 | -0.51(-3.89%) |
Oct 31, 2007 | 13.03 | 13.07 | 12.92 | 13.06 | 36,289 | +0.11(+0.84%) |
Oct 30, 2007 | 12.99 | 13.01 | 12.94 | 12.95 | 16,668 | -0.03(-0.22%) |
Oct 29, 2007 | 13.05 | 13.06 | 12.96 | 12.98 | 26,218 | +0.02(+0.18%) |
Oct 26, 2007 | 12.83 | 12.99 | 12.77 | 12.96 | 12,327 | +0.21(+1.67%) |
Oct 25, 2007 | 12.75 | 12.83 | 12.65 | 12.75 | 29,170 | +0.02(+0.18%) |
Oct 24, 2007 | 12.79 | 12.79 | 12.53 | 12.72 | 80,565 | -0.10(-0.76%) |
Oct 23, 2007 | 12.86 | 12.86 | 12.75 | 12.82 | 20,488 | +0.05(+0.41%) |
Oct 22, 2007 | 12.69 | 12.83 | 12.62 | 12.77 | 79,697 | +0.04(+0.32%) |
Oct 19, 2007 | 12.95 | 12.98 | 12.73 | 12.73 | 46,012 | -0.30(-2.30%) |
Oct 18, 2007 | 12.99 | 13.04 | 12.96 | 13.03 | 54,173 | -0.10(-0.79%) |
Oct 17, 2007 | 13.22 | 13.22 | 13.01 | 13.13 | 36,462 | -0.04(-0.31%) |
Oct 16, 2007 | 13.26 | 13.26 | 13.14 | 13.17 | 23,961 | -0.20(-1.46%) |
Oct 15, 2007 | 13.73 | 13.73 | 13.33 | 13.37 | 60,944 | -0.17(-1.28%) |
Oct 12, 2007 | 13.51 | 13.62 | 13.51 | 13.54 | 107,478 | -0.08(-0.59%) |
Oct 11, 2007 | 13.59 | 13.69 | 13.56 | 13.62 | 40,977 | +0.05(+0.34%) |
Oct 10, 2007 | 13.62 | 13.62 | 13.55 | 13.57 | 26,044 | -0.09(-0.63%) |
Oct 09, 2007 | 13.63 | 13.66 | 13.57 | 13.66 | 11,633 | +0.06(+0.47%) |
Oct 08, 2007 | 13.66 | 13.66 | 13.59 | 13.60 | 20,141 | -0.09(-0.63%) |
Oct 05, 2007 | 13.68 | 13.75 | 13.66 | 13.68 | 69,452 | +0.09(+0.64%) |
Oct 04, 2007 | 13.64 | 13.64 | 13.57 | 13.60 | 35,594 | +0.05(+0.38%) |
Oct 03, 2007 | 13.54 | 13.61 | 13.53 | 13.55 | 24,829 | +0.01(+0.10%) |
Oct 02, 2007 | 13.51 | 13.54 | 13.49 | 13.53 | 50,700 | +0.07(+0.52%) |