Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.55 | 12.55 | 12.27 | 12.40 | 59,328 | -0.06(-0.46%) |
Dec 28, 2007 | 12.60 | 12.75 | 12.16 | 12.46 | 91,381 | +0.00(+0.00%) |
Dec 27, 2007 | 12.66 | 12.80 | 12.46 | 12.46 | 73,080 | -0.28(-2.17%) |
Dec 26, 2007 | 12.83 | 12.90 | 12.63 | 12.73 | 76,642 | -0.26(-2.00%) |
Dec 24, 2007 | 12.54 | 13.03 | 12.54 | 12.99 | 26,775 | +0.33(+2.57%) |
Dec 21, 2007 | 12.37 | 12.74 | 12.20 | 12.67 | 137,932 | +0.47(+3.87%) |
Dec 20, 2007 | 11.80 | 12.74 | 11.62 | 12.20 | 195,076 | +0.59(+5.05%) |
Dec 19, 2007 | 11.40 | 11.81 | 11.32 | 11.61 | 70,992 | +0.17(+1.49%) |
Dec 18, 2007 | 11.63 | 11.63 | 11.18 | 11.44 | 74,554 | +0.00(+0.00%) |
Dec 17, 2007 | 11.28 | 11.76 | 11.08 | 11.44 | 286,427 | -0.22(-1.89%) |
Dec 14, 2007 | 11.28 | 11.71 | 11.07 | 11.66 | 347,717 | +0.22(+1.92%) |
Dec 13, 2007 | 10.67 | 11.44 | 10.67 | 11.44 | 281,637 | +0.55(+5.09%) |
Dec 12, 2007 | 11.48 | 11.56 | 10.76 | 10.89 | 241,596 | -0.61(-5.31%) |
Dec 11, 2007 | 11.41 | 11.50 | 11.32 | 11.50 | 153,284 | -0.02(-0.14%) |
Dec 10, 2007 | 11.65 | 11.65 | 11.33 | 11.51 | 217,031 | -0.14(-1.19%) |
Dec 07, 2007 | 11.40 | 11.66 | 11.36 | 11.65 | 435,419 | +0.28(+2.43%) |
Dec 06, 2007 | 11.53 | 11.56 | 11.29 | 11.37 | 50,603 | -0.15(-1.34%) |
Dec 05, 2007 | 11.60 | 11.71 | 11.41 | 11.53 | 159,303 | +0.18(+1.58%) |
Dec 04, 2007 | 12.16 | 12.16 | 11.31 | 11.35 | 225,383 | -0.90(-7.31%) |
Dec 03, 2007 | 11.78 | 12.25 | 11.63 | 12.25 | 208,065 | +0.60(+5.17%) |
Nov 30, 2007 | 11.98 | 11.98 | 11.58 | 11.64 | 146,418 | -0.07(-0.63%) |
Nov 29, 2007 | 11.40 | 11.85 | 11.40 | 11.72 | 117,420 | +0.24(+2.13%) |
Nov 28, 2007 | 12.07 | 12.21 | 11.47 | 11.47 | 180,675 | -0.55(-4.60%) |
Nov 27, 2007 | 11.84 | 12.48 | 11.30 | 12.03 | 395,004 | +0.13(+1.09%) |
Nov 26, 2007 | 12.42 | 12.47 | 11.81 | 11.89 | 110,051 | -0.44(-3.56%) |
Nov 23, 2007 | 12.33 | 12.56 | 12.28 | 12.33 | 78,730 | -0.31(-2.45%) |
Nov 21, 2007 | 12.62 | 12.78 | 12.33 | 12.64 | 166,673 | +0.07(+0.52%) |
Nov 20, 2007 | 12.12 | 13.03 | 12.07 | 12.58 | 159,475 | +0.63(+5.25%) |
Nov 19, 2007 | 11.72 | 12.07 | 11.46 | 11.95 | 170,612 | +0.04(+0.34%) |
Nov 16, 2007 | 12.10 | 12.15 | 11.76 | 11.91 | 144,933 | -0.28(-2.27%) |
Nov 15, 2007 | 12.32 | 12.62 | 12.16 | 12.19 | 200,081 | -0.28(-2.22%) |
Nov 14, 2007 | 12.96 | 13.09 | 12.23 | 12.46 | 278,081 | -0.15(-1.23%) |
Nov 13, 2007 | 11.81 | 13.09 | 11.81 | 12.62 | 424,974 | +1.17(+10.24%) |
Nov 12, 2007 | 11.98 | 11.99 | 11.37 | 11.45 | 172,691 | -0.48(-4.03%) |
Nov 09, 2007 | 11.97 | 12.44 | 11.90 | 11.93 | 215,803 | -0.16(-1.35%) |
Nov 08, 2007 | 12.23 | 12.23 | 11.81 | 12.09 | 225,138 | +0.08(+0.68%) |
Nov 07, 2007 | 11.94 | 12.28 | 11.94 | 12.01 | 247,221 | -0.06(-0.47%) |
Nov 06, 2007 | 12.68 | 12.68 | 11.89 | 12.07 | 171,709 | -0.56(-4.45%) |
Nov 05, 2007 | 12.09 | 12.63 | 11.75 | 12.63 | 222,313 | +0.37(+2.99%) |
Nov 02, 2007 | 12.64 | 12.64 | 12.02 | 12.26 | 166,427 | -0.39(-3.09%) |
Nov 01, 2007 | 12.99 | 13.07 | 12.56 | 12.65 | 239,140 | -0.37(-2.87%) |
Oct 31, 2007 | 13.27 | 13.27 | 12.58 | 13.03 | 337,522 | -0.17(-1.29%) |
Oct 30, 2007 | 13.36 | 13.43 | 13.18 | 13.20 | 45,936 | -0.29(-2.17%) |
Oct 29, 2007 | 13.35 | 13.80 | 13.27 | 13.49 | 1,174,574 | +0.21(+1.59%) |
Oct 26, 2007 | 12.46 | 13.29 | 12.46 | 13.28 | 581,575 | +0.89(+7.16%) |
Oct 25, 2007 | 12.50 | 12.74 | 12.25 | 12.39 | 136,826 | +0.00(+0.00%) |
Oct 24, 2007 | 12.70 | 12.78 | 12.29 | 12.39 | 148,004 | -0.43(-3.37%) |
Oct 23, 2007 | 12.83 | 12.87 | 12.68 | 12.82 | 82,415 | +0.01(+0.06%) |
Oct 22, 2007 | 12.89 | 13.02 | 12.66 | 12.81 | 168,884 | -0.18(-1.38%) |
Oct 19, 2007 | 13.14 | 13.34 | 12.84 | 12.99 | 125,527 | -0.07(-0.50%) |
Oct 18, 2007 | 13.07 | 13.35 | 12.84 | 13.06 | 259,897 | -0.09(-0.68%) |
Oct 17, 2007 | 12.95 | 13.28 | 12.95 | 13.15 | 333,715 | +0.32(+2.47%) |
Oct 16, 2007 | 12.90 | 13.04 | 12.78 | 12.83 | 115,946 | -0.15(-1.19%) |
Oct 15, 2007 | 13.23 | 13.24 | 12.91 | 12.99 | 84,994 | -0.38(-2.86%) |
Oct 12, 2007 | 12.85 | 13.82 | 12.84 | 13.37 | 328,065 | +0.46(+3.60%) |
Oct 11, 2007 | 13.23 | 13.59 | 12.70 | 12.90 | 284,830 | -0.15(-1.12%) |
Oct 10, 2007 | 12.93 | 13.07 | 12.89 | 13.05 | 307,430 | +0.19(+1.46%) |
Oct 09, 2007 | 13.63 | 13.67 | 12.65 | 12.86 | 393,531 | -0.50(-3.78%) |
Oct 08, 2007 | 13.64 | 13.73 | 13.34 | 13.37 | 163,479 | -0.36(-2.61%) |
Oct 05, 2007 | 13.43 | 14.16 | 12.83 | 13.73 | 406,550 | -0.43(-3.05%) |
Oct 04, 2007 | 14.09 | 14.21 | 13.75 | 14.16 | 104,892 | +0.06(+0.40%) |
Oct 03, 2007 | 14.39 | 14.62 | 14.09 | 14.10 | 488,351 | -0.19(-1.31%) |
Oct 02, 2007 | 14.52 | 14.52 | 13.96 | 14.29 | 602,087 | -0.11(-0.74%) |