Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.38 | 13.54 | 12.61 | 13.50 | 103,302 | -0.44(-3.17%) |
Dec 28, 2007 | 13.77 | 14.26 | 13.77 | 13.94 | 36,276 | +0.34(+2.52%) |
Dec 27, 2007 | 14.98 | 14.98 | 13.30 | 13.60 | 94,862 | -1.44(-9.57%) |
Dec 26, 2007 | 15.32 | 15.32 | 14.59 | 15.04 | 24,043 | -0.12(-0.78%) |
Dec 24, 2007 | 15.48 | 15.48 | 14.30 | 15.16 | 43,898 | +0.26(+1.77%) |
Dec 21, 2007 | 13.65 | 15.23 | 13.65 | 14.89 | 98,556 | +1.30(+9.55%) |
Dec 20, 2007 | 13.69 | 13.81 | 12.69 | 13.59 | 59,701 | -0.31(-2.23%) |
Dec 19, 2007 | 13.34 | 13.93 | 13.34 | 13.90 | 61,191 | +0.61(+4.56%) |
Dec 18, 2007 | 12.70 | 13.55 | 12.45 | 13.30 | 117,588 | +0.38(+2.95%) |
Dec 17, 2007 | 14.67 | 14.67 | 12.55 | 12.92 | 211,509 | -2.33(-15.28%) |
Dec 14, 2007 | 15.97 | 16.37 | 14.40 | 15.24 | 266,897 | -1.33(-8.03%) |
Dec 13, 2007 | 17.97 | 18.70 | 15.69 | 16.58 | 326,590 | -1.30(-7.29%) |
Dec 12, 2007 | 17.72 | 18.12 | 16.85 | 17.88 | 228,165 | +2.21(+14.08%) |
Dec 11, 2007 | 16.91 | 17.83 | 15.57 | 15.67 | 301,027 | -0.18(-1.16%) |
Dec 10, 2007 | 16.85 | 17.15 | 14.82 | 15.86 | 419,674 | +1.46(+10.13%) |
Dec 07, 2007 | 13.65 | 14.40 | 13.46 | 14.40 | 89,152 | +1.23(+9.36%) |
Dec 06, 2007 | 12.60 | 13.44 | 12.28 | 13.17 | 111,019 | +0.83(+6.71%) |
Dec 05, 2007 | 11.75 | 12.47 | 11.69 | 12.34 | 77,193 | +0.58(+4.96%) |
Dec 04, 2007 | 11.57 | 11.75 | 11.17 | 11.75 | 31,707 | +0.22(+1.92%) |
Dec 03, 2007 | 11.25 | 11.75 | 11.10 | 11.53 | 32,002 | +0.43(+3.86%) |
Nov 30, 2007 | 9.853 | 11.29 | 9.853 | 11.10 | 52,061 | +1.18(+11.85%) |
Nov 29, 2007 | 9.561 | 10.23 | 9.552 | 9.928 | 26,925 | +0.40(+4.20%) |
Nov 28, 2007 | 9.627 | 9.693 | 9.175 | 9.528 | 24,814 | +0.02(+0.25%) |
Nov 27, 2007 | 9.232 | 9.919 | 9.232 | 9.505 | 7,757 | +0.11(+1.20%) |
Nov 26, 2007 | 9.599 | 9.599 | 9.345 | 9.392 | 8,212 | -0.02(-0.20%) |
Nov 23, 2007 | 9.025 | 9.562 | 9.011 | 9.410 | 4,535 | +0.16(+1.78%) |
Nov 21, 2007 | 9.100 | 9.246 | 8.992 | 9.246 | 7,457 | -0.15(-1.60%) |
Nov 20, 2007 | 9.377 | 10.28 | 9.279 | 9.396 | 12,524 | +0.30(+3.31%) |
Nov 19, 2007 | 9.890 | 9.890 | 8.846 | 9.095 | 27,188 | -0.79(-7.95%) |
Nov 16, 2007 | 9.881 | 10.23 | 9.881 | 9.881 | 7,066 | +0.00(+0.05%) |
Nov 15, 2007 | 10.02 | 10.10 | 9.674 | 9.876 | 3,825 | +0.02(+0.19%) |
Nov 14, 2007 | 10.13 | 10.85 | 9.646 | 9.857 | 35,381 | +0.21(+2.20%) |
Nov 13, 2007 | 9.340 | 9.975 | 9.340 | 9.646 | 26,530 | +0.17(+1.79%) |
Nov 12, 2007 | 10.37 | 10.58 | 9.410 | 9.476 | 74,177 | -1.20(-11.28%) |
Nov 09, 2007 | 11.10 | 11.10 | 10.48 | 10.68 | 21,308 | -0.40(-3.61%) |
Nov 08, 2007 | 10.93 | 11.19 | 10.57 | 11.08 | 32,391 | +0.03(+0.31%) |
Nov 07, 2007 | 11.42 | 11.66 | 11.01 | 11.05 | 46,320 | -0.72(-6.09%) |
Nov 06, 2007 | 11.41 | 11.77 | 11.41 | 11.76 | 16,802 | +0.00(+0.00%) |
Nov 05, 2007 | 12.00 | 12.00 | 11.41 | 11.76 | 19,746 | -0.33(-2.72%) |
Nov 02, 2007 | 12.33 | 12.33 | 11.34 | 12.09 | 40,170 | +0.23(+1.94%) |
Nov 01, 2007 | 11.88 | 12.32 | 11.53 | 11.86 | 92,403 | +0.10(+0.84%) |
Oct 31, 2007 | 11.10 | 11.77 | 10.88 | 11.76 | 188,919 | +0.92(+8.46%) |
Oct 30, 2007 | 10.64 | 11.09 | 10.64 | 10.85 | 34,833 | +0.07(+0.65%) |
Oct 29, 2007 | 10.93 | 10.93 | 10.59 | 10.78 | 30,461 | -0.21(-1.88%) |
Oct 26, 2007 | 11.20 | 11.29 | 10.97 | 10.98 | 22,056 | -0.07(-0.60%) |
Oct 25, 2007 | 10.67 | 11.27 | 10.67 | 11.05 | 22,139 | +0.08(+0.77%) |
Oct 24, 2007 | 10.29 | 11.06 | 10.28 | 10.96 | 44,531 | +0.87(+8.57%) |
Oct 23, 2007 | 10.28 | 10.78 | 10.07 | 10.10 | 36,321 | +0.07(+0.70%) |
Oct 22, 2007 | 10.36 | 10.46 | 9.533 | 10.03 | 77,573 | -0.57(-5.37%) |
Oct 19, 2007 | 11.29 | 11.29 | 10.47 | 10.60 | 61,574 | -0.75(-6.63%) |
Oct 18, 2007 | 11.03 | 11.37 | 10.92 | 11.35 | 24,158 | +0.44(+4.01%) |
Oct 17, 2007 | 11.09 | 11.73 | 10.77 | 10.91 | 85,785 | -0.38(-3.37%) |
Oct 16, 2007 | 11.57 | 11.78 | 11.06 | 11.29 | 56,673 | -0.39(-3.34%) |
Oct 15, 2007 | 12.23 | 12.23 | 11.48 | 11.68 | 95,753 | +0.20(+1.76%) |
Oct 12, 2007 | 11.36 | 11.49 | 11.05 | 11.48 | 117,533 | -0.07(-0.57%) |
Oct 11, 2007 | 12.25 | 12.39 | 11.29 | 11.55 | 285,293 | -0.97(-7.74%) |
Oct 10, 2007 | 9.340 | 12.60 | 8.940 | 12.52 | 609,708 | +3.12(+33.20%) |
Oct 09, 2007 | 9.175 | 9.406 | 9.175 | 9.396 | 32,602 | +0.24(+2.65%) |
Oct 08, 2007 | 8.634 | 9.166 | 8.634 | 9.154 | 24,787 | +0.32(+3.59%) |
Oct 05, 2007 | 8.634 | 9.123 | 8.234 | 8.836 | 65,193 | -0.02(-0.27%) |
Oct 04, 2007 | 9.123 | 9.123 | 8.469 | 8.860 | 47,440 | -0.41(-4.42%) |
Oct 03, 2007 | 9.410 | 9.410 | 9.175 | 9.269 | 16,628 | -0.21(-2.18%) |
Oct 02, 2007 | 10.15 | 10.40 | 9.222 | 9.476 | 46,289 | -0.52(-5.22%) |