Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.02 | 10.09 | 9.897 | 9.978 | 723,986 | -0.07(-0.72%) |
Dec 28, 2007 | 10.12 | 10.23 | 9.965 | 10.05 | 676,192 | -0.05(-0.46%) |
Dec 27, 2007 | 10.18 | 10.24 | 10.06 | 10.10 | 560,435 | -0.14(-1.41%) |
Dec 26, 2007 | 10.42 | 10.45 | 10.24 | 10.24 | 524,499 | -0.25(-2.35%) |
Dec 24, 2007 | 10.24 | 10.50 | 10.19 | 10.49 | 430,527 | +0.28(+2.75%) |
Dec 21, 2007 | 10.16 | 10.23 | 9.986 | 10.21 | 1,642,567 | +0.16(+1.56%) |
Dec 20, 2007 | 10.11 | 10.15 | 9.953 | 10.05 | 1,099,873 | -0.01(-0.08%) |
Dec 19, 2007 | 10.10 | 10.18 | 9.986 | 10.06 | 867,650 | -0.06(-0.59%) |
Dec 18, 2007 | 10.05 | 10.13 | 9.897 | 10.12 | 1,177,592 | +0.14(+1.36%) |
Dec 17, 2007 | 10.08 | 10.19 | 9.965 | 9.982 | 885,902 | -0.17(-1.67%) |
Dec 14, 2007 | 10.15 | 10.36 | 10.13 | 10.15 | 781,685 | -0.16(-1.52%) |
Dec 13, 2007 | 10.01 | 10.32 | 9.965 | 10.31 | 1,445,379 | +0.23(+2.32%) |
Dec 12, 2007 | 10.48 | 10.53 | 9.961 | 10.08 | 1,507,082 | -0.16(-1.58%) |
Dec 11, 2007 | 10.50 | 10.55 | 10.20 | 10.24 | 1,606,612 | -0.26(-2.47%) |
Dec 10, 2007 | 10.55 | 10.61 | 10.39 | 10.50 | 1,516,974 | -0.05(-0.44%) |
Dec 07, 2007 | 10.49 | 10.56 | 10.41 | 10.54 | 860,584 | +0.06(+0.53%) |
Dec 06, 2007 | 10.56 | 10.60 | 10.43 | 10.49 | 1,300,062 | -0.10(-0.92%) |
Dec 05, 2007 | 10.61 | 10.67 | 10.45 | 10.59 | 877,541 | +0.11(+1.05%) |
Dec 04, 2007 | 10.46 | 10.60 | 10.46 | 10.47 | 945,135 | -0.09(-0.84%) |
Dec 03, 2007 | 10.37 | 10.62 | 10.36 | 10.56 | 1,584,803 | +0.12(+1.14%) |
Nov 30, 2007 | 10.38 | 10.48 | 10.33 | 10.45 | 1,143,442 | +0.13(+1.23%) |
Nov 29, 2007 | 10.28 | 10.33 | 10.16 | 10.32 | 785,218 | -0.03(-0.25%) |
Nov 28, 2007 | 10.30 | 10.38 | 10.25 | 10.34 | 1,083,620 | +0.14(+1.33%) |
Nov 27, 2007 | 9.834 | 10.27 | 9.834 | 10.21 | 1,543,117 | +0.40(+4.07%) |
Nov 26, 2007 | 10.13 | 10.19 | 9.808 | 9.808 | 906,515 | -0.34(-3.39%) |
Nov 23, 2007 | 10.02 | 10.18 | 9.991 | 10.15 | 408,389 | +0.18(+1.79%) |
Nov 21, 2007 | 10.02 | 10.09 | 9.880 | 9.974 | 895,794 | -0.14(-1.39%) |
Nov 20, 2007 | 10.13 | 10.21 | 9.953 | 10.11 | 1,287,346 | -0.03(-0.33%) |
Nov 19, 2007 | 10.18 | 10.28 | 10.14 | 10.15 | 1,437,159 | -0.11(-1.08%) |
Nov 16, 2007 | 10.35 | 10.44 | 10.18 | 10.26 | 1,847,877 | -0.07(-0.70%) |
Nov 15, 2007 | 10.44 | 10.47 | 10.27 | 10.33 | 898,974 | -0.13(-1.26%) |
Nov 14, 2007 | 10.66 | 10.70 | 10.43 | 10.46 | 969,865 | -0.14(-1.28%) |
Nov 13, 2007 | 10.58 | 10.60 | 10.46 | 10.60 | 603,009 | +0.11(+1.09%) |
Nov 12, 2007 | 10.15 | 10.55 | 10.15 | 10.48 | 2,079,392 | +0.32(+3.18%) |
Nov 09, 2007 | 10.18 | 10.39 | 10.14 | 10.16 | 2,684,479 | -0.11(-1.12%) |
Nov 08, 2007 | 10.24 | 10.33 | 10.15 | 10.28 | 2,001,909 | +0.08(+0.83%) |
Nov 07, 2007 | 10.37 | 10.43 | 10.17 | 10.19 | 1,315,841 | -0.31(-2.91%) |
Nov 06, 2007 | 10.35 | 10.53 | 10.32 | 10.50 | 931,711 | +0.16(+1.52%) |
Nov 05, 2007 | 10.34 | 10.44 | 10.26 | 10.34 | 1,178,485 | -0.19(-1.77%) |
Nov 02, 2007 | 10.59 | 10.59 | 10.45 | 10.53 | 1,645,096 | -0.03(-0.32%) |
Nov 01, 2007 | 10.56 | 10.66 | 10.41 | 10.56 | 1,336,096 | -0.14(-1.27%) |
Oct 31, 2007 | 10.63 | 10.81 | 10.53 | 10.70 | 1,534,402 | +0.09(+0.88%) |
Oct 30, 2007 | 10.55 | 10.64 | 10.40 | 10.60 | 1,070,195 | -0.03(-0.32%) |
Oct 29, 2007 | 10.69 | 10.74 | 10.53 | 10.64 | 1,398,508 | -0.06(-0.60%) |
Oct 26, 2007 | 10.40 | 10.74 | 10.40 | 10.70 | 1,993,192 | +0.39(+3.79%) |
Oct 25, 2007 | 10.29 | 10.47 | 10.19 | 10.31 | 1,802,658 | +0.00(+0.00%) |
Oct 24, 2007 | 10.40 | 10.46 | 9.914 | 10.31 | 4,019,829 | -0.23(-2.21%) |
Oct 23, 2007 | 11.12 | 11.12 | 10.31 | 10.54 | 4,448,002 | -0.56(-5.05%) |
Oct 22, 2007 | 11.21 | 11.21 | 10.85 | 11.10 | 1,372,366 | +0.02(+0.19%) |
Oct 19, 2007 | 11.27 | 11.35 | 11.05 | 11.08 | 1,252,016 | -0.22(-1.92%) |
Oct 18, 2007 | 11.41 | 11.46 | 11.23 | 11.30 | 994,359 | -0.21(-1.84%) |
Oct 17, 2007 | 11.66 | 11.70 | 11.41 | 11.51 | 711,972 | -0.04(-0.33%) |
Oct 16, 2007 | 11.74 | 11.76 | 11.55 | 11.55 | 1,152,156 | -0.18(-1.52%) |
Oct 15, 2007 | 11.62 | 11.77 | 11.53 | 11.73 | 1,481,646 | +0.07(+0.62%) |
Oct 12, 2007 | 11.57 | 11.69 | 11.54 | 11.66 | 876,364 | +0.12(+1.07%) |
Oct 11, 2007 | 11.48 | 11.64 | 11.43 | 11.53 | 1,147,917 | +0.13(+1.15%) |
Oct 10, 2007 | 11.42 | 11.53 | 11.36 | 11.40 | 968,216 | -0.04(-0.37%) |
Oct 09, 2007 | 11.29 | 11.44 | 11.27 | 11.44 | 1,247,070 | +0.15(+1.35%) |
Oct 08, 2007 | 11.17 | 11.78 | 11.17 | 11.29 | 977,166 | +0.08(+0.76%) |
Oct 05, 2007 | 11.20 | 11.31 | 11.12 | 11.21 | 938,541 | +0.06(+0.57%) |
Oct 04, 2007 | 11.10 | 11.23 | 11.10 | 11.14 | 1,246,599 | +0.08(+0.77%) |
Oct 03, 2007 | 11.00 | 11.18 | 10.99 | 11.06 | 1,144,855 | +0.02(+0.15%) |
Oct 02, 2007 | 10.97 | 11.12 | 10.97 | 11.04 | 1,239,533 | +0.04(+0.39%) |