Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.496 | 9.706 | 9.468 | 9.634 | 3,742,819 | +0.09(+0.98%) |
Dec 28, 2007 | 9.733 | 9.860 | 9.529 | 9.540 | 2,674,161 | -0.16(-1.65%) |
Dec 27, 2007 | 9.728 | 9.838 | 9.673 | 9.700 | 3,022,065 | -0.01(-0.06%) |
Dec 26, 2007 | 9.816 | 9.816 | 9.666 | 9.706 | 2,097,274 | -0.02(-0.17%) |
Dec 24, 2007 | 9.700 | 9.916 | 9.695 | 9.722 | 1,209,235 | -0.02(-0.23%) |
Dec 21, 2007 | 9.905 | 9.905 | 9.612 | 9.744 | 9,187,137 | -0.03(-0.34%) |
Dec 20, 2007 | 10.08 | 10.08 | 9.700 | 9.777 | 5,668,951 | -0.61(-5.90%) |
Dec 19, 2007 | 10.39 | 10.48 | 10.27 | 10.39 | 2,180,150 | +0.03(+0.27%) |
Dec 18, 2007 | 10.40 | 10.41 | 10.20 | 10.36 | 2,274,441 | +0.08(+0.81%) |
Dec 17, 2007 | 10.30 | 10.41 | 10.14 | 10.28 | 2,707,211 | -0.06(-0.59%) |
Dec 14, 2007 | 10.58 | 10.58 | 10.34 | 10.34 | 2,621,653 | -0.32(-3.01%) |
Dec 13, 2007 | 10.75 | 10.77 | 10.52 | 10.66 | 2,582,765 | -0.14(-1.28%) |
Dec 12, 2007 | 11.08 | 11.08 | 10.64 | 10.80 | 4,162,207 | -0.06(-0.56%) |
Dec 11, 2007 | 11.46 | 11.50 | 10.83 | 10.86 | 4,434,282 | -0.59(-5.12%) |
Dec 10, 2007 | 11.36 | 11.50 | 11.16 | 11.45 | 2,417,037 | +0.20(+1.82%) |
Dec 07, 2007 | 11.32 | 11.32 | 11.18 | 11.24 | 2,242,949 | -0.03(-0.24%) |
Dec 06, 2007 | 10.91 | 11.27 | 10.85 | 11.27 | 2,881,024 | +0.34(+3.08%) |
Dec 05, 2007 | 10.84 | 10.97 | 10.74 | 10.93 | 3,394,102 | +0.17(+1.59%) |
Dec 04, 2007 | 10.97 | 10.97 | 10.76 | 10.76 | 4,224,479 | -0.54(-4.74%) |
Dec 03, 2007 | 11.40 | 11.49 | 11.27 | 11.30 | 2,294,535 | -0.07(-0.63%) |
Nov 30, 2007 | 11.35 | 11.54 | 11.32 | 11.37 | 3,050,649 | +0.17(+1.53%) |
Nov 29, 2007 | 11.34 | 11.38 | 11.02 | 11.20 | 4,499,525 | -0.17(-1.46%) |
Nov 28, 2007 | 10.97 | 11.37 | 10.97 | 11.36 | 3,479,455 | +0.40(+3.63%) |
Nov 27, 2007 | 10.83 | 11.09 | 10.83 | 10.97 | 4,199,228 | +0.17(+1.59%) |
Nov 26, 2007 | 11.08 | 11.25 | 10.78 | 10.79 | 4,652,065 | -0.39(-3.51%) |
Nov 23, 2007 | 11.12 | 11.19 | 11.08 | 11.19 | 1,252,716 | +0.16(+1.45%) |
Nov 21, 2007 | 11.05 | 11.16 | 10.98 | 11.03 | 3,725,748 | -0.14(-1.29%) |
Nov 20, 2007 | 11.07 | 11.19 | 11.06 | 11.17 | 6,487,516 | +0.09(+0.85%) |
Nov 19, 2007 | 11.09 | 11.11 | 11.04 | 11.08 | 5,292,945 | -0.06(-0.55%) |
Nov 16, 2007 | 11.13 | 11.18 | 11.03 | 11.14 | 6,555,984 | +0.07(+0.65%) |
Nov 15, 2007 | 11.05 | 11.10 | 11.01 | 11.06 | 6,840,936 | -0.01(-0.10%) |
Nov 14, 2007 | 10.58 | 11.19 | 10.58 | 11.08 | 7,087,263 | +0.58(+5.53%) |
Nov 13, 2007 | 10.11 | 10.50 | 10.11 | 10.50 | 2,893,651 | +0.45(+4.45%) |
Nov 12, 2007 | 10.01 | 10.36 | 10.01 | 10.05 | 2,913,835 | +0.00(+0.00%) |
Nov 09, 2007 | 9.965 | 10.21 | 9.938 | 10.05 | 2,659,208 | -0.03(-0.27%) |
Nov 08, 2007 | 10.18 | 10.23 | 9.921 | 10.08 | 4,402,760 | -0.07(-0.65%) |
Nov 07, 2007 | 10.33 | 10.37 | 10.14 | 10.14 | 2,957,841 | -0.33(-3.16%) |
Nov 06, 2007 | 10.32 | 10.48 | 10.27 | 10.47 | 1,923,065 | +0.17(+1.61%) |
Nov 05, 2007 | 10.31 | 10.37 | 10.20 | 10.31 | 2,704,202 | -0.07(-0.64%) |
Nov 02, 2007 | 10.47 | 10.50 | 10.30 | 10.37 | 3,107,657 | -0.06(-0.53%) |
Nov 01, 2007 | 10.67 | 10.67 | 10.42 | 10.43 | 2,935,560 | -0.30(-2.83%) |
Oct 31, 2007 | 10.61 | 10.80 | 10.56 | 10.73 | 3,675,058 | +0.15(+1.46%) |
Oct 30, 2007 | 10.42 | 10.60 | 10.39 | 10.58 | 1,972,485 | +0.13(+1.22%) |
Oct 29, 2007 | 10.53 | 10.56 | 10.39 | 10.45 | 2,002,174 | -0.04(-0.37%) |
Oct 26, 2007 | 10.42 | 10.51 | 10.33 | 10.49 | 1,979,546 | +0.16(+1.55%) |
Oct 25, 2007 | 10.38 | 10.47 | 10.13 | 10.33 | 3,646,818 | -0.01(-0.05%) |
Oct 24, 2007 | 10.35 | 10.43 | 10.15 | 10.34 | 3,700,257 | -0.12(-1.16%) |
Oct 23, 2007 | 10.56 | 10.58 | 10.37 | 10.46 | 2,089,792 | -0.02(-0.16%) |
Oct 22, 2007 | 10.13 | 10.51 | 10.13 | 10.47 | 3,734,616 | +0.35(+3.44%) |
Oct 19, 2007 | 10.34 | 10.34 | 10.11 | 10.13 | 4,318,433 | -0.23(-2.19%) |
Oct 18, 2007 | 10.31 | 10.50 | 10.23 | 10.35 | 4,887,768 | +0.03(+0.32%) |
Oct 17, 2007 | 10.47 | 10.47 | 10.22 | 10.32 | 2,360,610 | -0.02(-0.21%) |
Oct 16, 2007 | 10.68 | 10.68 | 10.32 | 10.34 | 2,244,752 | -0.28(-2.60%) |
Oct 15, 2007 | 10.75 | 10.76 | 10.52 | 10.62 | 2,286,570 | -0.11(-1.03%) |
Oct 12, 2007 | 10.76 | 10.76 | 10.65 | 10.73 | 1,696,960 | +0.01(+0.05%) |
Oct 11, 2007 | 10.77 | 10.92 | 10.67 | 10.72 | 2,147,540 | -0.03(-0.31%) |
Oct 10, 2007 | 10.83 | 10.83 | 10.71 | 10.76 | 3,073,928 | -0.08(-0.76%) |
Oct 09, 2007 | 10.96 | 10.99 | 10.81 | 10.84 | 1,802,500 | -0.13(-1.16%) |
Oct 08, 2007 | 11.03 | 11.04 | 10.93 | 10.97 | 958,002 | -0.10(-0.90%) |
Oct 05, 2007 | 10.99 | 11.11 | 10.99 | 11.06 | 1,957,460 | +0.10(+0.91%) |
Oct 04, 2007 | 11.05 | 11.05 | 10.85 | 10.97 | 2,242,037 | +0.01(+0.05%) |
Oct 03, 2007 | 10.82 | 11.10 | 10.82 | 10.96 | 2,711,806 | +0.11(+0.97%) |
Oct 02, 2007 | 10.74 | 10.93 | 10.72 | 10.85 | 3,236,788 | +0.07(+0.67%) |