Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.39 | 13.39 | 12.77 | 13.13 | 202,320 | -0.24(-1.80%) |
Dec 28, 2007 | 13.01 | 13.41 | 13.01 | 13.37 | 166,800 | +0.22(+1.67%) |
Dec 27, 2007 | 13.06 | 13.41 | 13.06 | 13.15 | 143,800 | -0.18(-1.35%) |
Dec 26, 2007 | 13.19 | 13.45 | 12.83 | 13.33 | 142,950 | -0.17(-1.26%) |
Dec 24, 2007 | 13.35 | 13.56 | 13.35 | 13.50 | 91,980 | +0.15(+1.12%) |
Dec 21, 2007 | 13.20 | 13.60 | 13.20 | 13.35 | 243,600 | +0.20(+1.53%) |
Dec 20, 2007 | 13.13 | 13.49 | 13.13 | 13.15 | 530,300 | -0.10(-0.76%) |
Dec 19, 2007 | 12.75 | 13.27 | 12.75 | 13.25 | 520,550 | +0.48(+3.76%) |
Dec 18, 2007 | 12.85 | 13.00 | 12.57 | 12.77 | 487,650 | +0.21(+1.67%) |
Dec 17, 2007 | 12.64 | 12.90 | 12.40 | 12.56 | 528,775 | +0.09(+0.72%) |
Dec 14, 2007 | 12.26 | 12.77 | 12.25 | 12.47 | 295,400 | -0.10(-0.80%) |
Dec 13, 2007 | 12.50 | 12.65 | 12.22 | 12.57 | 265,500 | +0.07(+0.56%) |
Dec 12, 2007 | 12.56 | 12.86 | 12.35 | 12.50 | 254,400 | +0.04(+0.32%) |
Dec 11, 2007 | 12.89 | 13.09 | 12.42 | 12.46 | 541,550 | -0.36(-2.81%) |
Dec 10, 2007 | 12.50 | 13.01 | 12.50 | 12.82 | 768,989 | +0.72(+5.95%) |
Dec 07, 2007 | 11.80 | 12.12 | 11.65 | 12.10 | 499,888 | +0.34(+2.89%) |
Dec 06, 2007 | 11.35 | 11.78 | 11.20 | 11.76 | 242,500 | +0.44(+3.89%) |
Dec 05, 2007 | 11.41 | 11.41 | 11.04 | 11.32 | 239,600 | +0.11(+0.98%) |
Dec 04, 2007 | 11.05 | 11.37 | 10.93 | 11.21 | 309,900 | -0.11(-0.97%) |
Dec 03, 2007 | 10.95 | 11.35 | 10.92 | 11.32 | 315,035 | +0.32(+2.91%) |
Nov 30, 2007 | 10.86 | 11.04 | 10.70 | 11.00 | 312,500 | +0.05(+0.46%) |
Nov 29, 2007 | 10.90 | 11.15 | 10.74 | 10.95 | 253,000 | -0.19(-1.71%) |
Nov 28, 2007 | 10.42 | 11.15 | 10.30 | 11.14 | 380,100 | +0.63(+5.99%) |
Nov 27, 2007 | 11.25 | 11.25 | 10.23 | 10.51 | 466,605 | -0.48(-4.37%) |
Nov 26, 2007 | 11.33 | 11.49 | 10.95 | 10.99 | 293,800 | -0.53(-4.60%) |
Nov 23, 2007 | 11.22 | 11.58 | 11.10 | 11.52 | 247,160 | +0.30(+2.67%) |
Nov 21, 2007 | 11.80 | 11.80 | 11.20 | 11.22 | 348,805 | -0.47(-4.02%) |
Nov 20, 2007 | 11.65 | 11.83 | 11.49 | 11.69 | 236,400 | +0.29(+2.54%) |
Nov 19, 2007 | 12.13 | 12.13 | 11.36 | 11.40 | 254,550 | -0.59(-4.92%) |
Nov 16, 2007 | 11.30 | 11.99 | 11.30 | 11.99 | 588,200 | +0.81(+7.24%) |
Nov 15, 2007 | 11.75 | 11.75 | 11.07 | 11.18 | 259,200 | -0.79(-6.59%) |
Nov 14, 2007 | 11.81 | 12.07 | 11.75 | 11.97 | 323,500 | +0.33(+2.84%) |
Nov 13, 2007 | 11.20 | 11.75 | 11.20 | 11.64 | 380,900 | +0.34(+3.01%) |
Nov 12, 2007 | 12.00 | 12.00 | 11.22 | 11.30 | 476,580 | -0.74(-6.15%) |
Nov 09, 2007 | 11.58 | 12.04 | 11.58 | 12.04 | 210,360 | +0.12(+1.01%) |
Nov 08, 2007 | 11.71 | 12.13 | 11.71 | 11.92 | 337,800 | +0.03(+0.25%) |
Nov 07, 2007 | 12.00 | 12.10 | 11.82 | 11.89 | 389,300 | -0.01(-0.08%) |
Nov 06, 2007 | 11.46 | 11.95 | 11.46 | 11.90 | 369,100 | +0.28(+2.41%) |
Nov 05, 2007 | 11.91 | 12.00 | 11.56 | 11.62 | 233,608 | -0.33(-2.76%) |
Nov 02, 2007 | 12.16 | 12.18 | 11.76 | 11.95 | 401,500 | +0.20(+1.70%) |
Nov 01, 2007 | 12.00 | 12.19 | 11.75 | 11.75 | 212,900 | -0.35(-2.89%) |
Oct 31, 2007 | 11.94 | 12.22 | 11.91 | 12.10 | 280,300 | +0.18(+1.51%) |
Oct 30, 2007 | 12.09 | 12.25 | 11.84 | 11.92 | 278,700 | -0.25(-2.05%) |
Oct 29, 2007 | 11.85 | 12.29 | 11.76 | 12.17 | 654,000 | +0.19(+1.58%) |
Oct 26, 2007 | 12.28 | 12.39 | 11.96 | 11.98 | 395,700 | -0.07(-0.57%) |
Oct 25, 2007 | 11.93 | 12.15 | 11.80 | 12.05 | 200,500 | +0.09(+0.75%) |
Oct 24, 2007 | 11.73 | 11.98 | 11.64 | 11.96 | 188,500 | -0.02(-0.17%) |
Oct 23, 2007 | 11.95 | 12.02 | 11.49 | 11.98 | 266,700 | +0.53(+4.63%) |
Oct 22, 2007 | 11.19 | 11.51 | 10.82 | 11.45 | 565,800 | -0.39(-3.29%) |
Oct 19, 2007 | 12.50 | 12.64 | 11.75 | 11.84 | 343,500 | -0.70(-5.58%) |
Oct 18, 2007 | 12.20 | 12.60 | 12.11 | 12.54 | 404,700 | +0.32(+2.62%) |
Oct 17, 2007 | 12.40 | 12.52 | 12.20 | 12.22 | 439,900 | -0.16(-1.29%) |
Oct 16, 2007 | 12.60 | 12.71 | 12.22 | 12.38 | 402,400 | -0.29(-2.29%) |
Oct 15, 2007 | 13.10 | 13.25 | 12.45 | 12.67 | 507,000 | +0.13(+1.04%) |
Oct 12, 2007 | 12.51 | 12.65 | 12.40 | 12.54 | 408,500 | +0.03(+0.24%) |
Oct 11, 2007 | 13.35 | 13.44 | 12.37 | 12.51 | 698,400 | -0.62(-4.72%) |
Oct 10, 2007 | 13.04 | 13.20 | 12.66 | 13.13 | 575,100 | +0.08(+0.61%) |
Oct 09, 2007 | 11.80 | 13.14 | 11.80 | 13.05 | 647,900 | +1.25(+10.59%) |
Oct 08, 2007 | 12.00 | 12.00 | 11.71 | 11.80 | 147,200 | -0.29(-2.36%) |
Oct 05, 2007 | 11.31 | 12.11 | 11.30 | 12.09 | 501,400 | +0.81(+7.14%) |
Oct 04, 2007 | 10.65 | 11.32 | 10.62 | 11.28 | 426,800 | +0.66(+6.21%) |
Oct 03, 2007 | 10.72 | 10.79 | 10.51 | 10.62 | 212,500 | -0.02(-0.19%) |
Oct 02, 2007 | 10.70 | 10.73 | 10.41 | 10.64 | 257,500 | -0.26(-2.39%) |