Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.09 | 11.21 | 11.09 | 11.12 | 81,415 | -0.16(-1.39%) |
Dec 28, 2007 | 11.43 | 11.57 | 11.24 | 11.28 | 39,965 | -0.20(-1.75%) |
Dec 27, 2007 | 11.20 | 11.48 | 11.20 | 11.48 | 26,000 | +0.29(+2.55%) |
Dec 26, 2007 | 11.50 | 11.50 | 11.08 | 11.20 | 64,242 | -0.17(-1.46%) |
Dec 24, 2007 | 11.59 | 11.59 | 11.30 | 11.36 | 7,254 | -0.17(-1.44%) |
Dec 21, 2007 | 11.45 | 11.54 | 11.28 | 11.53 | 37,955 | +0.06(+0.52%) |
Dec 20, 2007 | 11.44 | 11.54 | 11.26 | 11.47 | 29,533 | +0.11(+0.94%) |
Dec 19, 2007 | 11.03 | 11.57 | 11.03 | 11.36 | 16,847 | +0.29(+2.63%) |
Dec 18, 2007 | 11.21 | 11.37 | 11.07 | 11.07 | 69,553 | -0.24(-2.11%) |
Dec 17, 2007 | 11.37 | 11.44 | 11.28 | 11.31 | 75,320 | -0.18(-1.61%) |
Dec 14, 2007 | 11.58 | 11.63 | 11.28 | 11.49 | 34,550 | -0.08(-0.73%) |
Dec 13, 2007 | 11.53 | 11.62 | 11.53 | 11.58 | 24,484 | +0.01(+0.08%) |
Dec 12, 2007 | 11.68 | 11.68 | 11.54 | 11.57 | 29,983 | -0.03(-0.22%) |
Dec 11, 2007 | 11.69 | 11.69 | 11.59 | 11.59 | 34,594 | +0.00(+0.00%) |
Dec 10, 2007 | 11.59 | 11.79 | 11.58 | 11.59 | 53,171 | -0.06(-0.48%) |
Dec 07, 2007 | 11.66 | 11.72 | 11.55 | 11.65 | 81,967 | -0.08(-0.67%) |
Dec 06, 2007 | 11.78 | 11.78 | 11.63 | 11.73 | 33,586 | +0.03(+0.21%) |
Dec 05, 2007 | 11.72 | 11.74 | 11.64 | 11.70 | 28,422 | -0.01(-0.08%) |
Dec 04, 2007 | 11.91 | 11.99 | 11.59 | 11.71 | 48,783 | -0.30(-2.50%) |
Dec 03, 2007 | 12.14 | 12.20 | 11.93 | 12.01 | 11,680 | -0.04(-0.34%) |
Nov 30, 2007 | 12.11 | 12.41 | 11.76 | 12.05 | 88,586 | -0.02(-0.18%) |
Nov 29, 2007 | 11.84 | 12.15 | 11.82 | 12.08 | 76,785 | +0.32(+2.69%) |
Nov 28, 2007 | 11.67 | 11.83 | 11.59 | 11.76 | 30,241 | +0.16(+1.40%) |
Nov 27, 2007 | 11.60 | 11.81 | 11.56 | 11.60 | 41,405 | -0.09(-0.78%) |
Nov 26, 2007 | 11.53 | 11.83 | 11.47 | 11.69 | 31,106 | -0.01(-0.05%) |
Nov 23, 2007 | 11.60 | 11.69 | 11.59 | 11.69 | 13,206 | +0.10(+0.87%) |
Nov 21, 2007 | 11.60 | 11.75 | 11.51 | 11.59 | 45,314 | -0.04(-0.38%) |
Nov 20, 2007 | 11.67 | 11.89 | 11.52 | 11.64 | 37,537 | -0.03(-0.30%) |
Nov 19, 2007 | 11.73 | 11.84 | 11.59 | 11.67 | 55,469 | +0.02(+0.13%) |
Nov 16, 2007 | 11.50 | 11.90 | 11.50 | 11.66 | 39,643 | +0.09(+0.79%) |
Nov 15, 2007 | 11.59 | 11.63 | 11.56 | 11.57 | 17,102 | -0.03(-0.27%) |
Nov 14, 2007 | 11.87 | 11.87 | 11.41 | 11.60 | 31,977 | +0.00(+0.03%) |
Nov 13, 2007 | 11.79 | 11.91 | 11.41 | 11.59 | 115,401 | +0.13(+1.18%) |
Nov 12, 2007 | 11.49 | 11.49 | 11.36 | 11.46 | 29,029 | +0.13(+1.16%) |
Nov 09, 2007 | 11.14 | 11.69 | 11.14 | 11.33 | 41,676 | -0.03(-0.28%) |
Nov 08, 2007 | 11.61 | 11.61 | 11.14 | 11.36 | 97,672 | -0.08(-0.69%) |
Nov 07, 2007 | 10.97 | 11.78 | 10.97 | 11.44 | 67,175 | -0.22(-1.86%) |
Nov 06, 2007 | 11.92 | 11.92 | 11.58 | 11.65 | 34,569 | -0.12(-1.04%) |
Nov 05, 2007 | 12.00 | 12.16 | 11.67 | 11.78 | 44,826 | -0.23(-1.91%) |
Nov 02, 2007 | 11.72 | 12.16 | 11.58 | 12.00 | 110,001 | +0.26(+2.19%) |
Nov 01, 2007 | 11.59 | 11.88 | 11.59 | 11.75 | 49,945 | -0.07(-0.56%) |
Oct 31, 2007 | 11.90 | 12.03 | 11.61 | 11.81 | 100,886 | +0.05(+0.45%) |
Oct 30, 2007 | 11.78 | 12.03 | 11.62 | 11.76 | 116,878 | +0.15(+1.30%) |
Oct 29, 2007 | 11.74 | 11.78 | 11.50 | 11.61 | 67,629 | -0.13(-1.07%) |
Oct 26, 2007 | 11.86 | 11.90 | 11.63 | 11.73 | 52,543 | +0.03(+0.24%) |
Oct 25, 2007 | 11.59 | 11.83 | 11.59 | 11.71 | 20,654 | +0.04(+0.38%) |
Oct 24, 2007 | 11.52 | 11.73 | 11.47 | 11.66 | 22,780 | +0.15(+1.31%) |
Oct 23, 2007 | 11.51 | 11.63 | 11.28 | 11.51 | 65,669 | +0.17(+1.49%) |
Oct 22, 2007 | 11.38 | 11.41 | 11.05 | 11.34 | 113,294 | -0.16(-1.42%) |
Oct 19, 2007 | 11.68 | 11.68 | 11.38 | 11.51 | 38,836 | -0.19(-1.61%) |
Oct 18, 2007 | 11.94 | 11.94 | 11.60 | 11.69 | 86,151 | -0.21(-1.76%) |
Oct 17, 2007 | 11.91 | 12.13 | 11.86 | 11.90 | 68,401 | -0.00(-0.03%) |
Oct 16, 2007 | 11.83 | 11.97 | 11.83 | 11.91 | 52,693 | -0.05(-0.39%) |
Oct 15, 2007 | 11.84 | 12.14 | 11.84 | 11.95 | 61,753 | +0.00(+0.00%) |
Oct 12, 2007 | 12.14 | 12.14 | 11.90 | 11.95 | 91,532 | -0.14(-1.19%) |
Oct 11, 2007 | 11.83 | 12.11 | 11.83 | 12.10 | 31,754 | +0.19(+1.63%) |
Oct 10, 2007 | 11.91 | 11.99 | 11.75 | 11.90 | 19,260 | +0.05(+0.40%) |
Oct 09, 2007 | 11.72 | 11.90 | 11.63 | 11.86 | 55,322 | +0.22(+1.89%) |
Oct 08, 2007 | 11.73 | 11.74 | 11.52 | 11.64 | 116,259 | -0.04(-0.38%) |
Oct 05, 2007 | 11.49 | 11.90 | 11.36 | 11.68 | 67,906 | +0.29(+2.56%) |
Oct 04, 2007 | 11.38 | 11.50 | 11.19 | 11.39 | 64,970 | +0.11(+0.94%) |
Oct 03, 2007 | 11.59 | 11.71 | 11.28 | 11.28 | 69,882 | -0.20(-1.77%) |
Oct 02, 2007 | 11.46 | 11.78 | 11.28 | 11.49 | 92,914 | +0.10(+0.85%) |