Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.33 | 11.55 | 10.71 | 10.71 | 14,421 | -0.60(-5.31%) |
Dec 28, 2007 | 10.99 | 11.30 | 10.99 | 11.30 | 1,413 | +0.32(+2.91%) |
Dec 27, 2007 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 10.99 | 10.99 | 10.99 | 10.99 | 334 | -0.35(-3.06%) |
Dec 24, 2007 | 10.74 | 11.33 | 10.45 | 11.33 | 11,600 | +0.89(+8.49%) |
Dec 21, 2007 | 10.38 | 10.45 | 10.38 | 10.45 | 1,004 | +0.07(+0.69%) |
Dec 20, 2007 | 10.24 | 10.37 | 10.24 | 10.37 | 4,632 | +0.19(+1.82%) |
Dec 19, 2007 | 10.74 | 10.74 | 10.19 | 10.19 | 1,507 | -0.41(-3.87%) |
Dec 18, 2007 | 10.98 | 10.98 | 10.15 | 10.60 | 3,684 | +0.37(+3.65%) |
Dec 17, 2007 | 10.25 | 10.25 | 10.22 | 10.22 | 1,339 | -0.02(-0.17%) |
Dec 14, 2007 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Dec 13, 2007 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 10.24 | 10.53 | 10.22 | 10.24 | 5,694 | +0.00(+0.03%) |
Dec 11, 2007 | 10.24 | 10.24 | 10.24 | 10.24 | 334 | +0.00(+0.00%) |
Dec 10, 2007 | 10.30 | 10.30 | 10.24 | 10.24 | 1,624 | -0.01(-0.06%) |
Dec 07, 2007 | 10.58 | 10.88 | 10.22 | 10.25 | 15,905 | -0.35(-3.27%) |
Dec 06, 2007 | 11.28 | 11.28 | 10.59 | 10.59 | 1,674 | -0.41(-3.72%) |
Dec 05, 2007 | 10.60 | 11.00 | 10.60 | 11.00 | 8,374 | +0.40(+3.80%) |
Dec 04, 2007 | 10.61 | 10.97 | 10.60 | 10.60 | 2,348 | -0.01(-0.14%) |
Dec 03, 2007 | 10.63 | 10.74 | 10.49 | 10.61 | 2,076 | -0.31(-2.84%) |
Nov 30, 2007 | 11.21 | 11.21 | 10.63 | 10.92 | 6,016 | +0.18(+1.64%) |
Nov 29, 2007 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 11.08 | 11.16 | 10.75 | 10.75 | 10,702 | -0.43(-3.87%) |
Nov 27, 2007 | 11.37 | 11.38 | 11.18 | 11.18 | 4,019 | -0.19(-1.68%) |
Nov 26, 2007 | 11.09 | 11.37 | 11.09 | 11.37 | 4,689 | -0.00(-0.03%) |
Nov 23, 2007 | 10.94 | 11.38 | 10.94 | 11.37 | 2,009 | +0.43(+3.93%) |
Nov 21, 2007 | 11.35 | 11.37 | 10.94 | 10.94 | 4,518 | -0.60(-5.17%) |
Nov 20, 2007 | 11.51 | 11.54 | 11.49 | 11.54 | 5,182 | -0.04(-0.34%) |
Nov 19, 2007 | 10.99 | 11.59 | 10.75 | 11.58 | 10,900 | +0.53(+4.84%) |
Nov 16, 2007 | 11.58 | 11.58 | 10.97 | 11.05 | 2,090 | +0.07(+0.60%) |
Nov 15, 2007 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 10.93 | 11.79 | 10.93 | 10.98 | 7,815 | -0.13(-1.16%) |
Nov 13, 2007 | 11.02 | 11.35 | 10.98 | 11.11 | 8,381 | -0.10(-0.91%) |
Nov 12, 2007 | 11.72 | 11.94 | 11.21 | 11.21 | 2,626 | -0.43(-3.72%) |
Nov 09, 2007 | 11.64 | 11.64 | 11.64 | 11.64 | 2,009 | +0.02(+0.18%) |
Nov 08, 2007 | 11.43 | 11.64 | 11.43 | 11.62 | 2,512 | +0.32(+2.85%) |
Nov 07, 2007 | 11.42 | 11.64 | 11.21 | 11.30 | 8,800 | +0.03(+0.26%) |
Nov 06, 2007 | 11.49 | 11.49 | 11.22 | 11.27 | 9,346 | -0.16(-1.36%) |
Nov 05, 2007 | 11.37 | 11.50 | 11.24 | 11.42 | 4,689 | -0.08(-0.72%) |
Nov 02, 2007 | 12.24 | 12.26 | 11.51 | 11.51 | 17,154 | -0.73(-5.98%) |
Nov 01, 2007 | 11.79 | 12.31 | 11.79 | 12.24 | 11,389 | +0.60(+5.16%) |
Oct 31, 2007 | 11.58 | 11.71 | 11.40 | 11.64 | 5,698 | +0.09(+0.75%) |
Oct 30, 2007 | 11.51 | 11.64 | 11.29 | 11.55 | 6,786 | +0.04(+0.39%) |
Oct 29, 2007 | 11.27 | 11.72 | 11.26 | 11.51 | 16,079 | +0.11(+1.00%) |
Oct 26, 2007 | 10.49 | 11.39 | 10.49 | 11.39 | 13,918 | +0.71(+6.62%) |
Oct 25, 2007 | 11.08 | 11.08 | 10.60 | 10.69 | 33,696 | -0.39(-3.53%) |
Oct 24, 2007 | 11.36 | 11.36 | 11.05 | 11.08 | 17,657 | -0.49(-4.23%) |
Oct 23, 2007 | 11.88 | 11.88 | 11.36 | 11.57 | 10,709 | -0.35(-2.91%) |
Oct 22, 2007 | 12.99 | 12.99 | 11.57 | 11.91 | 34,838 | -1.00(-7.72%) |
Oct 19, 2007 | 12.76 | 13.14 | 12.75 | 12.91 | 19,861 | +0.42(+3.36%) |
Oct 18, 2007 | 12.44 | 12.49 | 12.39 | 12.49 | 1,601 | +0.03(+0.23%) |
Oct 17, 2007 | 12.38 | 13.43 | 11.92 | 12.46 | 42,740 | +0.85(+7.35%) |
Oct 16, 2007 | 11.19 | 11.78 | 11.19 | 11.61 | 19,797 | +0.41(+3.65%) |
Oct 15, 2007 | 11.30 | 11.31 | 11.19 | 11.20 | 7,714 | +0.26(+2.41%) |
Oct 12, 2007 | 10.93 | 10.94 | 10.90 | 10.94 | 2,679 | -0.06(-0.55%) |
Oct 11, 2007 | 11.09 | 11.18 | 11.00 | 11.00 | 25,592 | -0.05(-0.43%) |
Oct 10, 2007 | 11.11 | 11.11 | 10.75 | 11.05 | 5,376 | +0.07(+0.68%) |
Oct 09, 2007 | 10.75 | 10.97 | 10.75 | 10.97 | 6,699 | +0.21(+1.97%) |
Oct 08, 2007 | 10.75 | 10.79 | 10.75 | 10.76 | 3,684 | +0.03(+0.29%) |
Oct 05, 2007 | 10.67 | 10.79 | 10.67 | 10.73 | 10,752 | +0.18(+1.66%) |
Oct 04, 2007 | 10.45 | 10.55 | 10.45 | 10.55 | 7,369 | +0.15(+1.47%) |
Oct 03, 2007 | 10.42 | 10.42 | 10.39 | 10.40 | 1,366 | -0.03(-0.32%) |
Oct 02, 2007 | 10.44 | 10.45 | 10.42 | 10.43 | 5,215 | +0.13(+1.30%) |