Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.80 | 11.80 | 11.32 | 11.58 | 18,292 | -0.25(-2.13%) |
Dec 28, 2007 | 11.95 | 12.16 | 11.64 | 11.83 | 20,801 | -0.11(-0.92%) |
Dec 27, 2007 | 12.11 | 12.14 | 11.91 | 11.94 | 9,741 | -0.20(-1.62%) |
Dec 26, 2007 | 11.80 | 12.14 | 11.73 | 12.14 | 25,236 | +0.34(+2.87%) |
Dec 24, 2007 | 11.80 | 11.80 | 11.76 | 11.80 | 7,588 | +0.00(+0.00%) |
Dec 21, 2007 | 11.80 | 11.80 | 11.36 | 11.80 | 52,714 | +0.02(+0.20%) |
Dec 20, 2007 | 11.49 | 11.80 | 11.32 | 11.78 | 14,944 | +0.38(+3.31%) |
Dec 19, 2007 | 11.25 | 11.43 | 11.12 | 11.40 | 24,309 | +0.08(+0.70%) |
Dec 18, 2007 | 11.43 | 11.43 | 11.10 | 11.32 | 19,839 | -0.11(-0.96%) |
Dec 17, 2007 | 11.20 | 11.80 | 11.11 | 11.43 | 20,082 | +0.19(+1.68%) |
Dec 14, 2007 | 11.33 | 11.33 | 11.02 | 11.24 | 8,545 | -0.13(-1.11%) |
Dec 13, 2007 | 11.14 | 11.37 | 10.95 | 11.37 | 5,337 | +0.11(+0.98%) |
Dec 12, 2007 | 11.09 | 11.36 | 10.71 | 11.26 | 32,989 | +0.46(+4.22%) |
Dec 11, 2007 | 11.18 | 11.59 | 10.76 | 10.80 | 22,065 | -0.53(-4.65%) |
Dec 10, 2007 | 11.32 | 11.65 | 11.28 | 11.33 | 22,726 | -0.13(-1.10%) |
Dec 07, 2007 | 11.64 | 11.64 | 11.25 | 11.46 | 24,296 | -0.13(-1.09%) |
Dec 06, 2007 | 11.42 | 11.80 | 10.99 | 11.58 | 30,537 | +0.65(+5.90%) |
Dec 05, 2007 | 10.47 | 11.27 | 10.47 | 10.94 | 30,477 | +0.63(+6.11%) |
Dec 04, 2007 | 10.43 | 10.75 | 10.27 | 10.31 | 35,632 | -0.09(-0.83%) |
Dec 03, 2007 | 10.86 | 10.94 | 10.39 | 10.39 | 118,774 | -0.53(-4.83%) |
Nov 30, 2007 | 11.35 | 11.42 | 10.89 | 10.92 | 10,415 | -0.21(-1.91%) |
Nov 29, 2007 | 11.54 | 11.54 | 11.13 | 11.13 | 23,386 | -0.28(-2.41%) |
Nov 28, 2007 | 11.35 | 11.58 | 11.35 | 11.41 | 36,807 | +0.30(+2.69%) |
Nov 27, 2007 | 11.57 | 11.57 | 11.11 | 11.11 | 40,685 | -0.43(-3.75%) |
Nov 26, 2007 | 11.32 | 11.58 | 11.32 | 11.54 | 38,777 | +0.24(+2.09%) |
Nov 23, 2007 | 11.29 | 11.32 | 11.25 | 11.31 | 3,404 | +0.04(+0.35%) |
Nov 21, 2007 | 11.10 | 11.27 | 10.71 | 11.27 | 22,688 | +0.13(+1.13%) |
Nov 20, 2007 | 10.91 | 11.14 | 10.82 | 11.14 | 13,847 | +0.12(+1.07%) |
Nov 19, 2007 | 11.25 | 11.25 | 10.87 | 11.02 | 17,481 | -0.35(-3.04%) |
Nov 16, 2007 | 11.52 | 11.52 | 11.09 | 11.37 | 33,616 | -0.13(-1.10%) |
Nov 15, 2007 | 11.45 | 11.61 | 11.41 | 11.50 | 36,598 | +0.06(+0.55%) |
Nov 14, 2007 | 11.46 | 11.46 | 11.06 | 11.43 | 25,314 | +0.03(+0.28%) |
Nov 13, 2007 | 11.03 | 11.54 | 11.02 | 11.40 | 58,303 | +0.13(+1.19%) |
Nov 12, 2007 | 10.91 | 11.43 | 10.91 | 11.27 | 12,149 | +0.40(+3.69%) |
Nov 09, 2007 | 10.96 | 11.06 | 10.70 | 10.87 | 13,956 | -0.28(-2.47%) |
Nov 08, 2007 | 11.07 | 11.32 | 10.65 | 11.14 | 33,874 | +0.27(+2.46%) |
Nov 07, 2007 | 10.84 | 11.02 | 10.63 | 10.87 | 22,087 | -0.24(-2.12%) |
Nov 06, 2007 | 11.06 | 11.13 | 10.51 | 11.11 | 18,887 | +0.09(+0.86%) |
Nov 05, 2007 | 10.84 | 11.13 | 10.40 | 11.02 | 13,453 | +0.08(+0.72%) |
Nov 02, 2007 | 11.44 | 11.53 | 10.91 | 10.94 | 24,573 | -0.42(-3.74%) |
Nov 01, 2007 | 11.39 | 11.58 | 10.88 | 11.36 | 83,920 | -0.15(-1.30%) |
Oct 31, 2007 | 11.52 | 11.61 | 11.22 | 11.51 | 12,301 | +0.06(+0.55%) |
Oct 30, 2007 | 11.42 | 11.54 | 11.01 | 11.45 | 13,094 | -0.15(-1.29%) |
Oct 29, 2007 | 11.52 | 11.72 | 11.46 | 11.60 | 23,732 | +0.15(+1.31%) |
Oct 26, 2007 | 11.39 | 11.52 | 11.17 | 11.45 | 9,982 | +0.23(+2.03%) |
Oct 25, 2007 | 11.30 | 11.37 | 10.93 | 11.22 | 27,263 | -0.09(-0.77%) |
Oct 24, 2007 | 11.28 | 11.40 | 10.93 | 11.31 | 14,861 | -0.08(-0.69%) |
Oct 23, 2007 | 11.27 | 11.40 | 11.08 | 11.39 | 8,260 | +0.21(+1.90%) |
Oct 22, 2007 | 10.88 | 11.26 | 10.88 | 11.17 | 16,648 | +0.15(+1.36%) |
Oct 19, 2007 | 11.36 | 11.36 | 10.89 | 11.02 | 19,174 | -0.35(-3.04%) |
Oct 18, 2007 | 10.71 | 11.37 | 10.71 | 11.37 | 21,570 | +0.49(+4.48%) |
Oct 17, 2007 | 10.92 | 10.92 | 10.57 | 10.88 | 78,468 | +0.09(+0.80%) |
Oct 16, 2007 | 10.67 | 10.80 | 10.54 | 10.80 | 7,880 | +0.14(+1.33%) |
Oct 15, 2007 | 10.80 | 10.80 | 10.47 | 10.65 | 12,976 | -0.17(-1.60%) |
Oct 12, 2007 | 10.72 | 11.03 | 10.54 | 10.83 | 21,462 | +0.01(+0.07%) |
Oct 11, 2007 | 10.40 | 10.94 | 10.40 | 10.82 | 22,012 | -0.20(-1.79%) |
Oct 10, 2007 | 11.07 | 11.18 | 10.54 | 11.02 | 12,341 | -0.11(-0.95%) |
Oct 09, 2007 | 11.28 | 11.28 | 11.08 | 11.12 | 9,325 | -0.15(-1.36%) |
Oct 08, 2007 | 11.41 | 11.41 | 11.17 | 11.28 | 26,041 | -0.09(-0.83%) |
Oct 05, 2007 | 11.08 | 11.71 | 11.08 | 11.37 | 44,125 | +0.43(+3.96%) |
Oct 04, 2007 | 10.57 | 11.06 | 10.57 | 10.94 | 34,235 | +0.29(+2.74%) |
Oct 03, 2007 | 10.94 | 11.18 | 10.63 | 10.65 | 17,207 | -0.38(-3.43%) |
Oct 02, 2007 | 10.98 | 11.19 | 10.80 | 11.02 | 23,479 | +0.04(+0.36%) |