Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.83 | 10.92 | 10.73 | 10.92 | 46,617 | +0.00(+0.00%) |
Dec 28, 2007 | 10.70 | 11.02 | 10.69 | 10.92 | 45,711 | +0.20(+1.88%) |
Dec 27, 2007 | 10.66 | 10.82 | 10.42 | 10.71 | 33,516 | +0.06(+0.52%) |
Dec 26, 2007 | 10.61 | 10.94 | 10.57 | 10.66 | 51,058 | -0.12(-1.15%) |
Dec 24, 2007 | 10.45 | 10.90 | 10.39 | 10.78 | 54,912 | +0.25(+2.40%) |
Dec 21, 2007 | 10.50 | 10.60 | 10.48 | 10.53 | 43,229 | +0.15(+1.41%) |
Dec 20, 2007 | 10.17 | 10.38 | 9.935 | 10.38 | 48,786 | +0.28(+2.72%) |
Dec 19, 2007 | 10.31 | 10.32 | 9.999 | 10.11 | 34,185 | -0.25(-2.39%) |
Dec 18, 2007 | 10.09 | 10.49 | 10.03 | 10.36 | 46,738 | +0.35(+3.48%) |
Dec 17, 2007 | 10.38 | 10.38 | 9.862 | 10.01 | 82,202 | -0.60(-5.62%) |
Dec 14, 2007 | 10.79 | 10.79 | 10.59 | 10.60 | 36,204 | -0.25(-2.28%) |
Dec 13, 2007 | 10.59 | 11.00 | 10.50 | 10.85 | 41,232 | +0.17(+1.59%) |
Dec 12, 2007 | 10.56 | 10.89 | 10.38 | 10.68 | 53,667 | +0.24(+2.29%) |
Dec 11, 2007 | 10.80 | 10.94 | 10.39 | 10.44 | 76,754 | -0.34(-3.20%) |
Dec 10, 2007 | 10.70 | 10.85 | 10.57 | 10.79 | 25,844 | +0.11(+1.03%) |
Dec 07, 2007 | 10.82 | 10.91 | 10.42 | 10.68 | 55,175 | -0.14(-1.27%) |
Dec 06, 2007 | 10.69 | 10.88 | 10.69 | 10.82 | 46,822 | +0.11(+1.03%) |
Dec 05, 2007 | 10.78 | 10.82 | 10.49 | 10.71 | 50,015 | +0.04(+0.34%) |
Dec 04, 2007 | 10.60 | 10.71 | 10.39 | 10.67 | 52,230 | -0.13(-1.19%) |
Dec 03, 2007 | 10.79 | 10.94 | 10.40 | 10.80 | 61,936 | -0.20(-1.83%) |
Nov 30, 2007 | 10.78 | 11.11 | 10.66 | 11.00 | 113,737 | +0.33(+3.09%) |
Nov 29, 2007 | 9.944 | 10.82 | 9.944 | 10.67 | 181,182 | +0.64(+6.36%) |
Nov 28, 2007 | 10.12 | 10.31 | 9.862 | 10.03 | 231,427 | -0.07(-0.68%) |
Nov 27, 2007 | 10.40 | 10.40 | 9.926 | 10.10 | 103,321 | -0.24(-2.31%) |
Nov 26, 2007 | 10.42 | 10.68 | 10.19 | 10.34 | 191,793 | +0.29(+2.92%) |
Nov 23, 2007 | 9.862 | 10.20 | 9.834 | 10.05 | 46,917 | +0.44(+4.58%) |
Nov 21, 2007 | 9.843 | 9.889 | 9.577 | 9.605 | 48,696 | -0.37(-3.68%) |
Nov 20, 2007 | 9.981 | 10.09 | 9.605 | 9.972 | 97,797 | +0.12(+1.21%) |
Nov 19, 2007 | 10.04 | 10.17 | 9.724 | 9.853 | 86,176 | -0.24(-2.36%) |
Nov 16, 2007 | 10.38 | 10.58 | 9.954 | 10.09 | 69,496 | -0.30(-2.91%) |
Nov 15, 2007 | 10.11 | 10.44 | 9.908 | 10.39 | 98,460 | +0.50(+5.10%) |
Nov 14, 2007 | 10.16 | 10.41 | 9.770 | 9.889 | 100,076 | -0.14(-1.37%) |
Nov 13, 2007 | 9.990 | 10.07 | 9.724 | 10.03 | 97,934 | +0.44(+4.59%) |
Nov 12, 2007 | 9.752 | 10.05 | 9.568 | 9.587 | 92,999 | -0.27(-2.70%) |
Nov 09, 2007 | 9.798 | 9.889 | 9.476 | 9.853 | 89,634 | -0.20(-2.01%) |
Nov 08, 2007 | 10.40 | 10.52 | 9.798 | 10.05 | 130,076 | -0.41(-3.94%) |
Nov 07, 2007 | 10.73 | 10.81 | 10.35 | 10.47 | 72,742 | -0.37(-3.39%) |
Nov 06, 2007 | 10.91 | 11.00 | 10.54 | 10.83 | 81,755 | +0.01(+0.08%) |
Nov 05, 2007 | 10.51 | 11.00 | 10.43 | 10.82 | 87,117 | +0.20(+1.90%) |
Nov 02, 2007 | 11.24 | 11.34 | 10.31 | 10.62 | 189,883 | -0.59(-5.24%) |
Nov 01, 2007 | 11.70 | 11.70 | 11.15 | 11.21 | 89,902 | -0.67(-5.64%) |
Oct 31, 2007 | 11.49 | 11.94 | 11.06 | 11.88 | 202,051 | -0.31(-2.56%) |
Oct 30, 2007 | 12.27 | 12.61 | 12.01 | 12.19 | 219,438 | +0.00(+0.00%) |
Oct 29, 2007 | 12.16 | 12.27 | 11.83 | 12.19 | 151,392 | +0.14(+1.14%) |
Oct 26, 2007 | 11.82 | 12.37 | 11.55 | 12.05 | 163,864 | +0.50(+4.29%) |
Oct 25, 2007 | 11.47 | 11.61 | 11.38 | 11.56 | 60,153 | +0.09(+0.80%) |
Oct 24, 2007 | 11.54 | 11.54 | 11.13 | 11.47 | 97,153 | -0.19(-1.65%) |
Oct 23, 2007 | 11.52 | 11.69 | 11.36 | 11.66 | 69,778 | +0.25(+2.17%) |
Oct 22, 2007 | 11.64 | 11.82 | 11.30 | 11.41 | 101,267 | -0.44(-3.71%) |
Oct 19, 2007 | 12.25 | 12.38 | 11.85 | 11.85 | 131,144 | -0.39(-3.22%) |
Oct 18, 2007 | 11.93 | 12.36 | 11.59 | 12.25 | 84,464 | +0.36(+3.01%) |
Oct 17, 2007 | 11.76 | 11.99 | 11.59 | 11.89 | 66,822 | +0.26(+2.21%) |
Oct 16, 2007 | 11.73 | 11.74 | 11.38 | 11.63 | 121,873 | -0.26(-2.16%) |
Oct 15, 2007 | 12.07 | 12.47 | 11.68 | 11.89 | 135,134 | -0.50(-4.07%) |
Oct 12, 2007 | 11.75 | 12.79 | 11.75 | 12.39 | 161,568 | +0.70(+5.96%) |
Oct 11, 2007 | 12.12 | 12.45 | 11.48 | 11.70 | 169,324 | -0.38(-3.12%) |
Oct 10, 2007 | 11.94 | 12.13 | 11.75 | 12.07 | 68,639 | +0.25(+2.09%) |
Oct 09, 2007 | 11.37 | 12.04 | 11.37 | 11.82 | 254,852 | +0.95(+8.78%) |
Oct 08, 2007 | 10.78 | 11.04 | 10.69 | 10.87 | 125,387 | +0.14(+1.28%) |
Oct 05, 2007 | 10.89 | 11.01 | 10.64 | 10.73 | 41,008 | -0.10(-0.93%) |
Oct 04, 2007 | 10.73 | 11.07 | 10.56 | 10.83 | 40,139 | +0.11(+1.03%) |
Oct 03, 2007 | 11.31 | 11.31 | 10.71 | 10.72 | 64,983 | -0.60(-5.27%) |
Oct 02, 2007 | 10.61 | 11.33 | 10.60 | 11.32 | 136,538 | +0.71(+6.66%) |