Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.35 | 11.65 | 11.27 | 11.55 | 462,159 | +0.07(+0.62%) |
Dec 28, 2007 | 11.68 | 11.74 | 11.47 | 11.47 | 268,217 | -0.23(-1.96%) |
Dec 27, 2007 | 11.75 | 11.88 | 11.55 | 11.70 | 324,844 | -0.10(-0.83%) |
Dec 26, 2007 | 11.78 | 11.93 | 11.69 | 11.80 | 379,464 | -0.07(-0.55%) |
Dec 24, 2007 | 11.71 | 11.93 | 11.69 | 11.87 | 178,344 | +0.09(+0.79%) |
Dec 21, 2007 | 11.58 | 11.91 | 11.56 | 11.78 | 388,349 | +0.20(+1.70%) |
Dec 20, 2007 | 11.51 | 11.78 | 11.43 | 11.58 | 534,666 | +0.01(+0.05%) |
Dec 19, 2007 | 11.64 | 11.75 | 11.53 | 11.57 | 237,914 | -0.12(-1.03%) |
Dec 18, 2007 | 11.62 | 11.84 | 11.59 | 11.69 | 231,695 | +0.07(+0.56%) |
Dec 17, 2007 | 11.45 | 11.84 | 11.45 | 11.63 | 235,077 | +0.11(+0.95%) |
Dec 14, 2007 | 11.81 | 11.97 | 11.47 | 11.52 | 364,378 | -0.39(-3.30%) |
Dec 13, 2007 | 11.92 | 11.95 | 11.67 | 11.91 | 352,858 | +0.09(+0.79%) |
Dec 12, 2007 | 11.87 | 12.16 | 11.75 | 11.82 | 277,629 | +0.10(+0.84%) |
Dec 11, 2007 | 11.86 | 12.03 | 11.72 | 11.72 | 529,694 | -0.15(-1.24%) |
Dec 10, 2007 | 12.19 | 12.37 | 11.86 | 11.87 | 371,038 | -0.37(-3.04%) |
Dec 07, 2007 | 12.55 | 12.55 | 12.14 | 12.24 | 261,705 | -0.16(-1.28%) |
Dec 06, 2007 | 12.41 | 12.57 | 12.26 | 12.40 | 277,261 | +0.10(+0.80%) |
Dec 05, 2007 | 12.51 | 12.62 | 12.29 | 12.30 | 237,731 | -0.21(-1.70%) |
Dec 04, 2007 | 12.91 | 12.91 | 12.43 | 12.51 | 211,194 | -0.35(-2.72%) |
Dec 03, 2007 | 13.11 | 13.22 | 12.83 | 12.86 | 467,831 | -0.17(-1.30%) |
Nov 30, 2007 | 12.93 | 13.28 | 12.90 | 13.03 | 184,209 | +0.07(+0.51%) |
Nov 29, 2007 | 12.86 | 13.19 | 12.86 | 12.97 | 160,500 | -0.01(-0.04%) |
Nov 28, 2007 | 13.10 | 13.28 | 12.74 | 12.97 | 185,941 | -0.19(-1.41%) |
Nov 27, 2007 | 13.03 | 13.24 | 12.89 | 13.16 | 161,781 | +0.04(+0.33%) |
Nov 26, 2007 | 13.27 | 13.41 | 13.03 | 13.11 | 162,532 | -0.01(-0.04%) |
Nov 23, 2007 | 13.20 | 13.29 | 13.06 | 13.12 | 80,250 | -0.02(-0.12%) |
Nov 21, 2007 | 13.22 | 13.29 | 13.04 | 13.14 | 139,454 | -0.01(-0.04%) |
Nov 20, 2007 | 13.05 | 13.26 | 13.05 | 13.14 | 161,424 | -0.01(-0.08%) |
Nov 19, 2007 | 13.20 | 13.31 | 12.86 | 13.15 | 208,632 | -0.10(-0.78%) |
Nov 16, 2007 | 12.97 | 13.54 | 12.97 | 13.26 | 410,499 | +0.39(+3.01%) |
Nov 15, 2007 | 12.24 | 12.95 | 12.24 | 12.87 | 294,281 | +0.66(+5.42%) |
Nov 14, 2007 | 12.81 | 12.83 | 12.17 | 12.21 | 270,490 | -0.33(-2.66%) |
Nov 13, 2007 | 12.43 | 12.62 | 12.27 | 12.54 | 243,221 | +0.31(+2.50%) |
Nov 12, 2007 | 11.92 | 12.72 | 11.88 | 12.23 | 310,020 | +0.38(+3.18%) |
Nov 09, 2007 | 11.65 | 12.02 | 11.64 | 11.86 | 313,086 | +0.16(+1.40%) |
Nov 08, 2007 | 11.97 | 12.16 | 11.55 | 11.69 | 592,955 | -0.25(-2.10%) |
Nov 07, 2007 | 12.75 | 12.79 | 11.80 | 11.94 | 581,883 | -0.84(-6.58%) |
Nov 06, 2007 | 12.57 | 13.08 | 12.52 | 12.79 | 263,618 | +0.13(+0.99%) |
Nov 05, 2007 | 12.69 | 12.70 | 12.51 | 12.66 | 146,344 | +0.06(+0.48%) |
Nov 02, 2007 | 12.84 | 13.03 | 12.57 | 12.60 | 143,114 | -0.28(-2.16%) |
Nov 01, 2007 | 13.16 | 13.17 | 12.86 | 12.88 | 169,651 | -0.55(-4.11%) |
Oct 31, 2007 | 13.28 | 13.48 | 13.15 | 13.43 | 262,254 | +0.15(+1.11%) |
Oct 30, 2007 | 13.25 | 13.35 | 13.16 | 13.28 | 199,665 | +0.04(+0.29%) |
Oct 29, 2007 | 13.03 | 13.25 | 12.97 | 13.25 | 166,357 | +0.24(+1.85%) |
Oct 26, 2007 | 12.79 | 13.07 | 12.79 | 13.00 | 297,209 | +0.15(+1.19%) |
Oct 25, 2007 | 12.90 | 12.96 | 12.74 | 12.85 | 266,281 | -0.07(-0.55%) |
Oct 24, 2007 | 12.84 | 13.02 | 12.75 | 12.92 | 215,769 | +0.09(+0.68%) |
Oct 23, 2007 | 12.75 | 12.91 | 12.68 | 12.84 | 207,717 | +0.13(+1.03%) |
Oct 22, 2007 | 12.59 | 12.89 | 12.57 | 12.70 | 325,210 | +0.07(+0.52%) |
Oct 19, 2007 | 12.65 | 12.73 | 12.57 | 12.64 | 215,769 | -0.04(-0.30%) |
Oct 18, 2007 | 12.82 | 12.92 | 12.68 | 12.68 | 254,568 | -0.13(-1.02%) |
Oct 17, 2007 | 12.73 | 12.83 | 12.65 | 12.81 | 265,365 | +0.17(+1.38%) |
Oct 16, 2007 | 12.68 | 12.89 | 12.59 | 12.63 | 294,464 | -0.04(-0.30%) |
Oct 15, 2007 | 12.79 | 12.93 | 12.58 | 12.67 | 485,345 | -0.03(-0.26%) |
Oct 12, 2007 | 13.03 | 13.11 | 12.68 | 12.70 | 412,140 | -0.02(-0.13%) |
Oct 11, 2007 | 13.19 | 13.19 | 12.72 | 12.72 | 463,749 | -0.47(-3.56%) |
Oct 10, 2007 | 13.29 | 13.34 | 13.13 | 13.19 | 164,526 | -0.17(-1.27%) |
Oct 09, 2007 | 13.55 | 13.55 | 13.25 | 13.36 | 162,696 | -0.03(-0.24%) |
Oct 08, 2007 | 13.57 | 13.64 | 13.35 | 13.39 | 167,089 | -0.10(-0.77%) |
Oct 05, 2007 | 13.33 | 13.59 | 13.33 | 13.50 | 230,227 | +0.07(+0.49%) |
Oct 04, 2007 | 13.52 | 13.52 | 13.41 | 13.43 | 175,690 | -0.09(-0.69%) |
Oct 03, 2007 | 13.17 | 13.57 | 13.17 | 13.52 | 231,874 | +0.20(+1.48%) |
Oct 02, 2007 | 13.15 | 13.40 | 13.00 | 13.33 | 335,825 | +0.30(+2.26%) |