Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.41 | 11.73 | 11.01 | 11.40 | 297,771 | -0.03(-0.26%) |
Dec 28, 2007 | 11.88 | 11.96 | 11.40 | 11.43 | 244,907 | -0.27(-2.31%) |
Dec 27, 2007 | 12.50 | 12.60 | 11.68 | 11.70 | 304,425 | -0.85(-6.77%) |
Dec 26, 2007 | 11.95 | 12.75 | 11.90 | 12.55 | 291,143 | +0.57(+4.76%) |
Dec 24, 2007 | 11.90 | 11.99 | 11.64 | 11.98 | 139,700 | +0.12(+1.01%) |
Dec 21, 2007 | 11.63 | 11.88 | 11.55 | 11.86 | 654,274 | +0.43(+3.76%) |
Dec 20, 2007 | 11.29 | 11.43 | 10.88 | 11.43 | 346,110 | +0.29(+2.60%) |
Dec 19, 2007 | 10.96 | 11.14 | 10.83 | 11.14 | 323,163 | +0.14(+1.27%) |
Dec 18, 2007 | 10.80 | 11.04 | 10.43 | 11.00 | 277,166 | +0.35(+3.29%) |
Dec 17, 2007 | 10.82 | 11.08 | 10.65 | 10.65 | 280,808 | -0.26(-2.38%) |
Dec 14, 2007 | 11.20 | 11.42 | 10.91 | 10.91 | 338,724 | -0.56(-4.88%) |
Dec 13, 2007 | 11.60 | 11.66 | 10.97 | 11.47 | 554,001 | -0.29(-2.47%) |
Dec 12, 2007 | 11.81 | 11.95 | 11.00 | 11.76 | 858,808 | +0.52(+4.63%) |
Dec 11, 2007 | 12.23 | 12.32 | 11.20 | 11.24 | 682,665 | -0.95(-7.79%) |
Dec 10, 2007 | 12.73 | 12.74 | 12.13 | 12.19 | 719,465 | -0.31(-2.48%) |
Dec 07, 2007 | 12.76 | 12.76 | 12.40 | 12.50 | 377,918 | -0.22(-1.73%) |
Dec 06, 2007 | 12.65 | 12.95 | 12.59 | 12.72 | 634,504 | -0.03(-0.24%) |
Dec 05, 2007 | 13.05 | 13.18 | 12.34 | 12.75 | 485,138 | -0.38(-2.89%) |
Dec 04, 2007 | 11.62 | 13.44 | 11.58 | 13.13 | 1,272,189 | +1.38(+11.74%) |
Dec 03, 2007 | 11.00 | 11.99 | 10.90 | 11.75 | 684,851 | +0.76(+6.92%) |
Nov 30, 2007 | 11.20 | 11.20 | 10.83 | 10.99 | 814,855 | -0.03(-0.27%) |
Nov 29, 2007 | 11.10 | 11.15 | 10.81 | 11.02 | 306,763 | -0.09(-0.81%) |
Nov 28, 2007 | 10.30 | 11.11 | 10.24 | 11.11 | 554,215 | +0.94(+9.24%) |
Nov 27, 2007 | 9.850 | 10.19 | 9.810 | 10.17 | 300,179 | +0.34(+3.46%) |
Nov 26, 2007 | 9.910 | 10.09 | 9.700 | 9.830 | 360,927 | -0.17(-1.70%) |
Nov 23, 2007 | 9.980 | 10.10 | 9.900 | 10.00 | 161,197 | +0.12(+1.21%) |
Nov 21, 2007 | 10.24 | 10.44 | 9.720 | 9.880 | 380,396 | -0.44(-4.26%) |
Nov 20, 2007 | 10.53 | 10.74 | 9.850 | 10.32 | 904,640 | -0.19(-1.81%) |
Nov 19, 2007 | 10.43 | 10.77 | 10.27 | 10.51 | 271,918 | +0.01(+0.10%) |
Nov 16, 2007 | 10.46 | 10.83 | 10.45 | 10.50 | 302,033 | +0.07(+0.67%) |
Nov 15, 2007 | 11.04 | 11.08 | 10.30 | 10.43 | 434,934 | -0.61(-5.53%) |
Nov 14, 2007 | 11.08 | 11.16 | 10.83 | 11.04 | 315,563 | +0.03(+0.27%) |
Nov 13, 2007 | 10.86 | 11.10 | 10.68 | 11.01 | 353,481 | +0.27(+2.51%) |
Nov 12, 2007 | 10.55 | 11.17 | 10.30 | 10.74 | 573,553 | +0.25(+2.38%) |
Nov 09, 2007 | 10.78 | 10.88 | 10.34 | 10.49 | 557,852 | -0.48(-4.38%) |
Nov 08, 2007 | 10.61 | 11.03 | 10.40 | 10.97 | 384,386 | +0.45(+4.28%) |
Nov 07, 2007 | 11.10 | 11.24 | 10.51 | 10.52 | 405,804 | -0.72(-6.41%) |
Nov 06, 2007 | 10.51 | 11.32 | 10.29 | 11.24 | 595,085 | +0.75(+7.15%) |
Nov 05, 2007 | 10.74 | 10.87 | 10.29 | 10.49 | 357,582 | -0.34(-3.14%) |
Nov 02, 2007 | 11.06 | 11.20 | 10.36 | 10.83 | 606,742 | -0.12(-1.10%) |
Nov 01, 2007 | 11.80 | 11.98 | 10.94 | 10.95 | 520,318 | -1.06(-8.83%) |
Oct 31, 2007 | 11.95 | 12.19 | 11.75 | 12.01 | 468,402 | +0.02(+0.17%) |
Oct 30, 2007 | 12.00 | 12.01 | 11.87 | 11.99 | 334,251 | -0.04(-0.33%) |
Oct 29, 2007 | 11.94 | 12.25 | 11.72 | 12.03 | 386,417 | +0.18(+1.52%) |
Oct 26, 2007 | 11.39 | 11.89 | 11.21 | 11.85 | 305,805 | +0.46(+4.04%) |
Oct 25, 2007 | 11.55 | 11.87 | 11.20 | 11.39 | 479,200 | -0.14(-1.21%) |
Oct 24, 2007 | 11.86 | 12.05 | 11.12 | 11.53 | 663,927 | -0.47(-3.92%) |
Oct 23, 2007 | 12.00 | 12.01 | 11.68 | 12.00 | 334,897 | +0.07(+0.59%) |
Oct 22, 2007 | 12.20 | 12.37 | 11.86 | 11.93 | 356,000 | -0.44(-3.56%) |
Oct 19, 2007 | 12.62 | 12.79 | 12.35 | 12.37 | 248,581 | -0.25(-1.98%) |
Oct 18, 2007 | 13.05 | 13.05 | 12.57 | 12.62 | 396,805 | -0.46(-3.52%) |
Oct 17, 2007 | 12.96 | 13.08 | 12.60 | 13.08 | 271,324 | +0.29(+2.27%) |
Oct 16, 2007 | 12.57 | 13.04 | 12.38 | 12.79 | 244,990 | +0.11(+0.87%) |
Oct 15, 2007 | 12.89 | 12.91 | 12.42 | 12.68 | 474,243 | -0.36(-2.76%) |
Oct 12, 2007 | 12.62 | 13.24 | 12.62 | 13.04 | 250,510 | +0.42(+3.33%) |
Oct 11, 2007 | 12.70 | 13.14 | 12.55 | 12.62 | 431,778 | -0.04(-0.32%) |
Oct 10, 2007 | 12.15 | 12.66 | 12.15 | 12.66 | 325,707 | +0.52(+4.28%) |
Oct 09, 2007 | 11.88 | 12.17 | 11.86 | 12.14 | 213,412 | +0.27(+2.27%) |
Oct 08, 2007 | 11.95 | 11.97 | 11.52 | 11.87 | 313,042 | -0.10(-0.84%) |
Oct 05, 2007 | 11.78 | 12.36 | 11.71 | 11.97 | 346,345 | +0.34(+2.92%) |
Oct 04, 2007 | 11.75 | 11.86 | 11.60 | 11.63 | 154,807 | -0.05(-0.43%) |
Oct 03, 2007 | 11.75 | 11.89 | 11.59 | 11.68 | 131,178 | -0.15(-1.27%) |
Oct 02, 2007 | 11.87 | 12.02 | 11.66 | 11.83 | 338,469 | +0.02(+0.17%) |