Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.14 | 11.25 | 11.05 | 11.05 | 35,901 | -0.17(-1.52%) |
Dec 28, 2007 | 11.36 | 11.36 | 11.22 | 11.22 | 20,555 | -0.02(-0.19%) |
Dec 27, 2007 | 11.26 | 11.34 | 11.21 | 11.24 | 11,699 | -0.13(-1.19%) |
Dec 26, 2007 | 11.35 | 11.39 | 11.33 | 11.38 | 17,317 | -0.04(-0.31%) |
Dec 24, 2007 | 11.41 | 11.44 | 11.36 | 11.41 | 18,021 | +0.11(+1.01%) |
Dec 21, 2007 | 11.23 | 11.30 | 11.22 | 11.30 | 34,071 | +0.09(+0.82%) |
Dec 20, 2007 | 11.22 | 11.22 | 11.12 | 11.21 | 26,187 | -0.02(-0.19%) |
Dec 19, 2007 | 11.16 | 11.31 | 11.14 | 11.23 | 46,113 | +0.02(+0.19%) |
Dec 18, 2007 | 11.18 | 11.23 | 11.09 | 11.21 | 33,086 | +0.10(+0.90%) |
Dec 17, 2007 | 11.13 | 11.24 | 11.11 | 11.11 | 18,331 | -0.14(-1.20%) |
Dec 14, 2007 | 11.33 | 11.41 | 11.24 | 11.24 | 16,307 | -0.24(-2.10%) |
Dec 13, 2007 | 11.36 | 11.56 | 11.34 | 11.49 | 23,833 | +0.04(+0.31%) |
Dec 12, 2007 | 11.71 | 11.71 | 11.40 | 11.45 | 14,642 | -0.07(-0.62%) |
Dec 11, 2007 | 11.80 | 11.85 | 11.52 | 11.52 | 30,129 | -0.32(-2.70%) |
Dec 10, 2007 | 11.71 | 11.85 | 11.71 | 11.84 | 36,183 | +0.13(+1.15%) |
Dec 07, 2007 | 11.78 | 11.79 | 11.71 | 11.71 | 30,394 | -0.04(-0.36%) |
Dec 06, 2007 | 11.73 | 11.75 | 11.58 | 11.75 | 48,291 | +0.15(+1.29%) |
Dec 05, 2007 | 11.51 | 11.60 | 11.51 | 11.60 | 18,443 | +0.16(+1.37%) |
Dec 04, 2007 | 11.41 | 11.49 | 11.41 | 11.44 | 50,262 | -0.06(-0.56%) |
Dec 03, 2007 | 11.53 | 11.59 | 11.50 | 11.51 | 18,584 | -0.03(-0.25%) |
Nov 30, 2007 | 11.68 | 11.68 | 11.50 | 11.53 | 42,378 | +0.16(+1.37%) |
Nov 29, 2007 | 11.36 | 11.43 | 11.36 | 11.38 | 26,187 | -0.09(-0.74%) |
Nov 28, 2007 | 11.25 | 11.49 | 11.25 | 11.46 | 2,143,411 | +0.31(+2.74%) |
Nov 27, 2007 | 10.94 | 11.18 | 10.94 | 11.16 | 36,325 | +0.13(+1.22%) |
Nov 26, 2007 | 11.24 | 11.25 | 11.02 | 11.02 | 15,909 | -0.22(-1.96%) |
Nov 23, 2007 | 11.25 | 11.31 | 11.17 | 11.24 | 49,699 | +0.14(+1.22%) |
Nov 21, 2007 | 10.96 | 11.24 | 10.96 | 11.11 | 28,936 | -0.10(-0.89%) |
Nov 20, 2007 | 11.39 | 11.39 | 11.10 | 11.21 | 33,367 | -0.01(-0.13%) |
Nov 19, 2007 | 11.27 | 11.29 | 11.21 | 11.22 | 29,284 | -0.16(-1.43%) |
Nov 16, 2007 | 11.44 | 11.44 | 11.32 | 11.39 | 23,230 | -0.03(-0.25%) |
Nov 15, 2007 | 11.46 | 11.55 | 11.39 | 11.41 | 22,526 | -0.11(-0.99%) |
Nov 14, 2007 | 11.71 | 11.71 | 11.53 | 11.53 | 22,667 | -0.11(-0.92%) |
Nov 13, 2007 | 11.51 | 11.66 | 11.48 | 11.63 | 27,313 | +0.26(+2.25%) |
Nov 12, 2007 | 11.45 | 11.56 | 11.38 | 11.38 | 30,129 | -0.01(-0.06%) |
Nov 09, 2007 | 11.37 | 11.53 | 11.31 | 11.39 | 43,786 | -0.06(-0.50%) |
Nov 08, 2007 | 11.39 | 11.49 | 11.31 | 11.44 | 53,078 | +0.11(+1.00%) |
Nov 07, 2007 | 11.08 | 11.53 | 11.08 | 11.33 | 118,142 | -0.30(-2.57%) |
Nov 06, 2007 | 11.61 | 11.63 | 11.48 | 11.63 | 24,089 | +0.09(+0.80%) |
Nov 05, 2007 | 11.46 | 11.58 | 11.46 | 11.53 | 42,096 | -0.01(-0.06%) |
Nov 02, 2007 | 11.65 | 11.65 | 11.50 | 11.54 | 30,129 | -0.04(-0.37%) |
Nov 01, 2007 | 11.78 | 11.84 | 11.58 | 11.58 | 36,887 | -0.32(-2.68%) |
Oct 31, 2007 | 11.84 | 12.04 | 11.79 | 11.90 | 36,746 | +0.09(+0.78%) |
Oct 30, 2007 | 11.77 | 11.87 | 11.77 | 11.81 | 59,554 | +0.01(+0.06%) |
Oct 29, 2007 | 11.83 | 11.83 | 11.79 | 11.80 | 27,595 | +0.03(+0.24%) |
Oct 26, 2007 | 11.71 | 11.80 | 11.66 | 11.78 | 34,493 | +0.12(+1.04%) |
Oct 25, 2007 | 11.63 | 11.71 | 11.57 | 11.66 | 47,446 | +0.06(+0.49%) |
Oct 24, 2007 | 11.61 | 11.64 | 11.47 | 11.60 | 39,562 | -0.06(-0.49%) |
Oct 23, 2007 | 11.68 | 11.71 | 11.58 | 11.66 | 66,031 | +0.02(+0.18%) |
Oct 22, 2007 | 11.44 | 11.63 | 11.44 | 11.63 | 42,519 | +0.24(+2.12%) |
Oct 19, 2007 | 11.73 | 11.73 | 11.39 | 11.39 | 39,703 | -0.38(-3.20%) |
Oct 18, 2007 | 11.76 | 11.82 | 11.73 | 11.77 | 38,295 | -0.04(-0.30%) |
Oct 17, 2007 | 11.91 | 11.94 | 11.72 | 11.80 | 38,858 | -0.03(-0.24%) |
Oct 16, 2007 | 11.90 | 11.93 | 11.83 | 11.83 | 29,003 | -0.11(-0.89%) |
Oct 15, 2007 | 12.04 | 12.10 | 11.92 | 11.94 | 54,345 | -0.13(-1.06%) |
Oct 12, 2007 | 12.10 | 12.15 | 12.07 | 12.07 | 24,779 | -0.01(-0.06%) |
Oct 11, 2007 | 12.19 | 12.21 | 12.06 | 12.07 | 50,966 | -0.06(-0.47%) |
Oct 10, 2007 | 12.19 | 12.19 | 12.12 | 12.13 | 32,382 | -0.07(-0.58%) |
Oct 09, 2007 | 12.17 | 12.21 | 12.11 | 12.20 | 19,851 | +0.07(+0.59%) |
Oct 08, 2007 | 12.18 | 12.22 | 12.13 | 12.13 | 27,031 | -0.08(-0.64%) |
Oct 05, 2007 | 12.17 | 12.24 | 12.17 | 12.21 | 38,999 | +0.12(+1.00%) |
Oct 04, 2007 | 12.10 | 12.10 | 12.07 | 12.09 | 15,064 | +0.03(+0.24%) |
Oct 03, 2007 | 12.02 | 12.08 | 12.01 | 12.06 | 106,438 | -0.01(-0.06%) |
Oct 02, 2007 | 12.03 | 12.08 | 12.02 | 12.07 | 113,759 | +0.04(+0.30%) |