Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.46 | 10.46 | 10.46 | 10.46 | 268 | -0.09(-0.85%) |
Dec 28, 2007 | 10.48 | 10.55 | 10.41 | 10.55 | 4,155 | +0.07(+0.64%) |
Dec 27, 2007 | 10.44 | 10.48 | 10.33 | 10.48 | 3,082 | +0.09(+0.86%) |
Dec 26, 2007 | 10.30 | 10.63 | 10.07 | 10.39 | 9,650 | +0.13(+1.31%) |
Dec 24, 2007 | 10.24 | 10.52 | 10.24 | 10.26 | 4,155 | +0.10(+0.95%) |
Dec 21, 2007 | 10.15 | 10.16 | 9.848 | 10.16 | 13,269 | -0.06(-0.58%) |
Dec 20, 2007 | 10.13 | 10.22 | 10.06 | 10.22 | 2,948 | +0.06(+0.59%) |
Dec 19, 2007 | 10.15 | 10.22 | 10.15 | 10.16 | 4,825 | -0.04(-0.44%) |
Dec 18, 2007 | 10.38 | 10.38 | 10.21 | 10.21 | 1,340 | -0.25(-2.43%) |
Dec 17, 2007 | 10.37 | 10.46 | 10.17 | 10.46 | 11,259 | +0.09(+0.86%) |
Dec 14, 2007 | 10.37 | 10.39 | 10.27 | 10.37 | 3,485 | -0.05(-0.50%) |
Dec 13, 2007 | 10.45 | 10.45 | 10.42 | 10.42 | 2,010 | -0.03(-0.29%) |
Dec 12, 2007 | 10.47 | 10.47 | 10.45 | 10.45 | 6,299 | -0.13(-1.27%) |
Dec 11, 2007 | 10.45 | 10.89 | 10.45 | 10.59 | 13,001 | +0.14(+1.36%) |
Dec 10, 2007 | 10.51 | 10.51 | 10.44 | 10.44 | 1,206 | -0.03(-0.29%) |
Dec 07, 2007 | 10.48 | 10.48 | 10.47 | 10.47 | 1,876 | -0.01(-0.14%) |
Dec 06, 2007 | 10.49 | 10.49 | 10.49 | 10.49 | 268 | +0.01(+0.07%) |
Dec 05, 2007 | 10.56 | 10.56 | 10.48 | 10.48 | 7,238 | -0.09(-0.85%) |
Dec 04, 2007 | 10.65 | 10.65 | 10.53 | 10.57 | 4,691 | -0.02(-0.21%) |
Dec 03, 2007 | 10.63 | 10.63 | 10.52 | 10.59 | 1,340 | +0.00(+0.00%) |
Nov 30, 2007 | 10.59 | 10.59 | 10.59 | 10.59 | 938 | +0.04(+0.35%) |
Nov 29, 2007 | 10.59 | 10.59 | 10.56 | 10.56 | 1,340 | -0.04(-0.35%) |
Nov 28, 2007 | 10.57 | 10.59 | 10.56 | 10.59 | 1,474 | +0.04(+0.35%) |
Nov 27, 2007 | 10.56 | 10.56 | 10.56 | 10.56 | 938 | +0.00(+0.00%) |
Nov 26, 2007 | 10.71 | 10.71 | 10.56 | 10.56 | 4,557 | -0.15(-1.39%) |
Nov 23, 2007 | 10.76 | 10.76 | 10.71 | 10.71 | 804 | -0.10(-0.90%) |
Nov 21, 2007 | 10.83 | 10.83 | 10.80 | 10.80 | 804 | -0.04(-0.41%) |
Nov 20, 2007 | 10.85 | 10.85 | 10.85 | 10.85 | 134 | +0.07(+0.69%) |
Nov 19, 2007 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 10.71 | 10.77 | 10.71 | 10.77 | 6,701 | +0.01(+0.07%) |
Nov 15, 2007 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 10.56 | 11.12 | 10.56 | 10.77 | 5,763 | +0.21(+1.98%) |
Nov 13, 2007 | 10.56 | 10.56 | 10.56 | 10.56 | 268 | +0.00(+0.00%) |
Nov 12, 2007 | 10.56 | 10.56 | 10.56 | 10.56 | 134 | +0.00(+0.00%) |
Nov 09, 2007 | 10.56 | 10.56 | 10.56 | 10.56 | 4,155 | +0.00(+0.00%) |
Nov 08, 2007 | 10.67 | 10.67 | 10.56 | 10.56 | 2,948 | -0.07(-0.70%) |
Nov 07, 2007 | 10.97 | 10.97 | 10.63 | 10.63 | 2,278 | -0.34(-3.06%) |
Nov 06, 2007 | 10.83 | 10.97 | 10.74 | 10.97 | 2,412 | +0.10(+0.89%) |
Nov 05, 2007 | 10.13 | 10.87 | 10.13 | 10.87 | 135 | +0.07(+0.69%) |
Nov 02, 2007 | 10.60 | 10.80 | 10.60 | 10.80 | 2,144 | +0.20(+1.90%) |
Nov 01, 2007 | 10.67 | 10.67 | 10.59 | 10.59 | 2,278 | -0.07(-0.70%) |
Oct 31, 2007 | 10.72 | 10.72 | 10.67 | 10.67 | 1,876 | +0.00(+0.00%) |
Oct 30, 2007 | 10.65 | 11.03 | 10.24 | 10.67 | 23,993 | +0.06(+0.56%) |
Oct 29, 2007 | 10.56 | 10.61 | 10.56 | 10.61 | 804 | +0.05(+0.49%) |
Oct 26, 2007 | 10.56 | 10.56 | 10.56 | 10.56 | 3,082 | -0.01(-0.07%) |
Oct 25, 2007 | 10.56 | 10.56 | 10.56 | 10.56 | 134 | +0.01(+0.14%) |
Oct 24, 2007 | 10.59 | 10.63 | 10.55 | 10.55 | 4,825 | -0.08(-0.77%) |
Oct 23, 2007 | 10.63 | 10.63 | 10.63 | 10.63 | 4,557 | +0.00(+0.00%) |
Oct 22, 2007 | 10.62 | 10.65 | 10.62 | 10.63 | 5,495 | +0.04(+0.35%) |
Oct 19, 2007 | 10.59 | 10.59 | 10.59 | 10.59 | 402 | +0.02(+0.21%) |
Oct 18, 2007 | 10.57 | 10.67 | 10.57 | 10.57 | 5,629 | +0.01(+0.14%) |
Oct 17, 2007 | 10.44 | 10.58 | 10.44 | 10.56 | 3,887 | +0.04(+0.35%) |
Oct 16, 2007 | 10.46 | 10.52 | 10.46 | 10.52 | 1,206 | +0.07(+0.72%) |
Oct 15, 2007 | 10.44 | 10.44 | 10.44 | 10.44 | 402 | -0.07(-0.71%) |
Oct 12, 2007 | 10.61 | 10.61 | 10.52 | 10.52 | 2,010 | -0.09(-0.84%) |
Oct 11, 2007 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 10.61 | 10.61 | 10.61 | 10.61 | 402 | -0.02(-0.21%) |
Oct 09, 2007 | 10.52 | 10.63 | 10.48 | 10.63 | 2,010 | +0.04(+0.37%) |
Oct 08, 2007 | 10.48 | 10.74 | 10.48 | 10.59 | 7,372 | +0.12(+1.12%) |
Oct 05, 2007 | 10.52 | 10.52 | 10.47 | 10.47 | 7,640 | -0.04(-0.43%) |
Oct 04, 2007 | 10.50 | 10.52 | 10.50 | 10.52 | 1,742 | +0.05(+0.50%) |
Oct 03, 2007 | 10.53 | 10.53 | 10.47 | 10.47 | 2,948 | -0.07(-0.63%) |
Oct 02, 2007 | 10.51 | 10.53 | 10.51 | 10.53 | 268 | +0.05(+0.49%) |