Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.03 | 11.37 | 10.95 | 11.29 | 332,364 | +0.22(+1.99%) |
Dec 28, 2007 | 11.20 | 11.38 | 10.98 | 11.07 | 246,579 | +0.02(+0.18%) |
Dec 27, 2007 | 11.50 | 11.55 | 11.05 | 11.05 | 432,720 | -0.48(-4.16%) |
Dec 26, 2007 | 11.50 | 11.58 | 11.32 | 11.53 | 319,943 | -0.03(-0.26%) |
Dec 24, 2007 | 11.31 | 11.56 | 11.31 | 11.56 | 225,872 | +0.22(+1.94%) |
Dec 21, 2007 | 11.42 | 11.72 | 11.18 | 11.34 | 797,433 | +0.12(+1.07%) |
Dec 20, 2007 | 11.86 | 11.87 | 11.13 | 11.22 | 630,029 | -0.54(-4.59%) |
Dec 19, 2007 | 11.79 | 11.96 | 11.59 | 11.76 | 292,596 | -0.03(-0.25%) |
Dec 18, 2007 | 11.74 | 11.90 | 11.32 | 11.79 | 425,727 | +0.18(+1.55%) |
Dec 17, 2007 | 11.55 | 11.94 | 11.34 | 11.61 | 297,584 | +0.02(+0.17%) |
Dec 14, 2007 | 11.81 | 12.25 | 11.53 | 11.59 | 383,795 | -0.35(-2.93%) |
Dec 13, 2007 | 11.92 | 12.17 | 11.71 | 11.94 | 456,727 | -0.08(-0.67%) |
Dec 12, 2007 | 12.21 | 12.39 | 11.74 | 12.02 | 451,312 | +0.15(+1.26%) |
Dec 11, 2007 | 12.34 | 12.46 | 11.75 | 11.87 | 396,751 | -0.43(-3.50%) |
Dec 10, 2007 | 11.88 | 12.42 | 11.86 | 12.30 | 443,726 | +0.42(+3.54%) |
Dec 07, 2007 | 12.01 | 12.05 | 11.81 | 11.88 | 306,428 | -0.07(-0.59%) |
Dec 06, 2007 | 11.90 | 12.12 | 11.88 | 11.95 | 671,841 | +0.00(+0.00%) |
Dec 05, 2007 | 12.22 | 12.30 | 11.75 | 11.95 | 246,088 | -0.04(-0.33%) |
Dec 04, 2007 | 12.12 | 12.22 | 11.91 | 11.99 | 352,578 | -0.29(-2.36%) |
Dec 03, 2007 | 12.53 | 12.56 | 12.14 | 12.28 | 225,000 | -0.28(-2.23%) |
Nov 30, 2007 | 12.65 | 12.89 | 12.50 | 12.56 | 328,846 | +0.14(+1.13%) |
Nov 29, 2007 | 12.60 | 12.65 | 12.23 | 12.42 | 270,045 | -0.19(-1.51%) |
Nov 28, 2007 | 12.51 | 12.68 | 12.42 | 12.61 | 340,291 | +0.28(+2.27%) |
Nov 27, 2007 | 12.09 | 12.40 | 11.98 | 12.33 | 353,329 | +0.30(+2.49%) |
Nov 26, 2007 | 12.67 | 12.67 | 11.99 | 12.03 | 294,994 | -0.65(-5.13%) |
Nov 23, 2007 | 12.13 | 12.74 | 12.12 | 12.68 | 237,704 | +0.70(+5.84%) |
Nov 21, 2007 | 12.15 | 12.28 | 11.93 | 11.98 | 478,340 | -0.22(-1.80%) |
Nov 20, 2007 | 12.55 | 12.70 | 12.07 | 12.20 | 488,531 | -0.32(-2.56%) |
Nov 19, 2007 | 12.77 | 12.77 | 12.09 | 12.52 | 396,666 | -0.25(-1.96%) |
Nov 16, 2007 | 12.88 | 12.95 | 12.37 | 12.77 | 326,603 | -0.07(-0.55%) |
Nov 15, 2007 | 12.92 | 13.15 | 12.72 | 12.84 | 603,023 | -0.16(-1.23%) |
Nov 14, 2007 | 13.36 | 13.37 | 12.90 | 13.00 | 302,396 | -0.30(-2.26%) |
Nov 13, 2007 | 13.23 | 13.45 | 13.03 | 13.30 | 383,675 | +0.22(+1.68%) |
Nov 12, 2007 | 13.11 | 13.64 | 12.92 | 13.08 | 521,590 | -0.06(-0.46%) |
Nov 09, 2007 | 12.90 | 13.72 | 12.32 | 13.14 | 653,210 | +0.73(+5.88%) |
Nov 08, 2007 | 12.00 | 12.42 | 11.75 | 12.41 | 603,624 | +0.44(+3.68%) |
Nov 07, 2007 | 12.30 | 12.41 | 11.87 | 11.97 | 320,009 | -0.52(-4.16%) |
Nov 06, 2007 | 12.25 | 12.50 | 12.12 | 12.49 | 218,778 | +0.35(+2.88%) |
Nov 05, 2007 | 12.12 | 12.45 | 11.94 | 12.14 | 316,917 | -0.18(-1.46%) |
Nov 02, 2007 | 12.58 | 12.85 | 12.04 | 12.32 | 533,280 | -0.08(-0.65%) |
Nov 01, 2007 | 12.98 | 13.15 | 12.30 | 12.40 | 453,907 | -0.76(-5.78%) |
Oct 31, 2007 | 13.04 | 13.30 | 12.92 | 13.16 | 334,343 | +0.22(+1.70%) |
Oct 30, 2007 | 12.97 | 13.10 | 12.83 | 12.94 | 238,947 | -0.11(-0.84%) |
Oct 29, 2007 | 13.28 | 13.44 | 13.00 | 13.05 | 262,690 | -0.21(-1.58%) |
Oct 26, 2007 | 13.10 | 13.28 | 12.97 | 13.26 | 385,775 | +0.33(+2.55%) |
Oct 25, 2007 | 13.22 | 13.37 | 12.78 | 12.93 | 285,784 | -0.27(-2.05%) |
Oct 24, 2007 | 13.19 | 13.43 | 12.86 | 13.20 | 271,698 | -0.17(-1.27%) |
Oct 23, 2007 | 13.44 | 13.63 | 12.99 | 13.37 | 176,548 | +0.07(+0.53%) |
Oct 22, 2007 | 12.98 | 13.40 | 12.75 | 13.30 | 391,600 | +0.34(+2.62%) |
Oct 19, 2007 | 13.25 | 13.29 | 12.89 | 12.96 | 397,112 | -0.29(-2.19%) |
Oct 18, 2007 | 13.53 | 13.65 | 13.21 | 13.25 | 364,093 | -0.42(-3.07%) |
Oct 17, 2007 | 14.18 | 14.18 | 13.43 | 13.67 | 436,730 | -0.32(-2.29%) |
Oct 16, 2007 | 13.90 | 14.13 | 13.89 | 13.99 | 182,528 | +0.01(+0.07%) |
Oct 15, 2007 | 14.45 | 14.45 | 13.85 | 13.98 | 379,854 | -0.41(-2.85%) |
Oct 12, 2007 | 14.13 | 14.39 | 14.10 | 14.39 | 239,704 | +0.25(+1.77%) |
Oct 11, 2007 | 14.55 | 14.72 | 13.62 | 14.14 | 428,387 | -0.31(-2.15%) |
Oct 10, 2007 | 14.70 | 14.73 | 14.35 | 14.45 | 666,521 | -0.30(-2.03%) |
Oct 09, 2007 | 13.94 | 14.75 | 13.94 | 14.75 | 786,953 | +0.82(+5.89%) |
Oct 08, 2007 | 14.00 | 14.16 | 13.80 | 13.93 | 272,673 | -0.06(-0.43%) |
Oct 05, 2007 | 13.98 | 14.22 | 13.88 | 13.99 | 412,848 | +0.21(+1.52%) |
Oct 04, 2007 | 14.22 | 14.22 | 13.72 | 13.78 | 542,056 | -0.38(-2.68%) |
Oct 03, 2007 | 14.24 | 14.51 | 13.90 | 14.16 | 519,696 | -0.14(-0.98%) |
Oct 02, 2007 | 13.88 | 14.40 | 13.76 | 14.30 | 721,725 | +0.48(+3.47%) |