Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.64 | 11.33 | 10.64 | 11.33 | 2,056 | +0.19(+1.68%) |
Dec 28, 2007 | 11.33 | 11.33 | 10.93 | 11.14 | 4,656 | -0.18(-1.57%) |
Dec 27, 2007 | 11.29 | 11.42 | 11.29 | 11.32 | 5,056 | -0.14(-1.21%) |
Dec 26, 2007 | 11.44 | 11.49 | 11.29 | 11.46 | 3,741 | +0.12(+1.05%) |
Dec 24, 2007 | 11.24 | 11.34 | 10.52 | 11.34 | 13,713 | +0.48(+4.46%) |
Dec 21, 2007 | 11.36 | 11.44 | 10.43 | 10.86 | 10,111 | +0.24(+2.23%) |
Dec 20, 2007 | 10.74 | 10.74 | 10.37 | 10.62 | 42,789 | +0.00(+0.00%) |
Dec 19, 2007 | 11.04 | 11.26 | 10.50 | 10.62 | 15,501 | -0.26(-2.36%) |
Dec 18, 2007 | 10.55 | 10.89 | 10.55 | 10.88 | 18,066 | +0.16(+1.48%) |
Dec 17, 2007 | 11.21 | 11.48 | 10.70 | 10.72 | 7,408 | -0.25(-2.25%) |
Dec 14, 2007 | 11.01 | 11.10 | 10.92 | 10.96 | 4,470 | -0.14(-1.24%) |
Dec 13, 2007 | 11.05 | 11.28 | 11.03 | 11.10 | 4,262 | -0.53(-4.58%) |
Dec 12, 2007 | 11.63 | 11.66 | 11.49 | 11.64 | 3,543 | +0.18(+1.55%) |
Dec 11, 2007 | 11.56 | 11.56 | 11.13 | 11.46 | 9,372 | -0.25(-2.11%) |
Dec 10, 2007 | 11.71 | 11.71 | 11.20 | 11.71 | 18,145 | +0.11(+0.94%) |
Dec 07, 2007 | 11.16 | 12.42 | 10.84 | 11.60 | 48,630 | +0.73(+6.73%) |
Dec 06, 2007 | 10.70 | 10.87 | 10.19 | 10.87 | 21,921 | +0.12(+1.10%) |
Dec 05, 2007 | 10.78 | 10.86 | 10.57 | 10.75 | 10,865 | -0.01(-0.09%) |
Dec 04, 2007 | 10.67 | 10.81 | 10.57 | 10.76 | 7,341 | -0.01(-0.09%) |
Dec 03, 2007 | 10.53 | 10.77 | 10.53 | 10.77 | 4,049 | +0.08(+0.74%) |
Nov 30, 2007 | 10.65 | 10.75 | 10.59 | 10.69 | 2,328 | -0.07(-0.64%) |
Nov 29, 2007 | 10.63 | 10.94 | 10.63 | 10.76 | 2,429 | +0.10(+0.93%) |
Nov 28, 2007 | 10.74 | 10.78 | 10.55 | 10.66 | 6,856 | +0.08(+0.75%) |
Nov 27, 2007 | 10.48 | 10.93 | 10.48 | 10.58 | 13,231 | +0.04(+0.38%) |
Nov 26, 2007 | 10.41 | 10.76 | 10.37 | 10.54 | 14,600 | -0.18(-1.66%) |
Nov 23, 2007 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 10.84 | 10.95 | 10.72 | 10.72 | 2,096 | -0.05(-0.46%) |
Nov 20, 2007 | 10.51 | 10.77 | 10.41 | 10.77 | 3,057 | +0.24(+2.25%) |
Nov 19, 2007 | 10.47 | 10.59 | 10.47 | 10.53 | 1,012 | +0.10(+0.95%) |
Nov 16, 2007 | 10.67 | 10.90 | 10.43 | 10.43 | 21,971 | -0.34(-3.12%) |
Nov 15, 2007 | 10.52 | 10.96 | 10.52 | 10.77 | 18,536 | +0.25(+2.35%) |
Nov 14, 2007 | 10.86 | 10.91 | 10.44 | 10.52 | 16,762 | -0.48(-4.40%) |
Nov 13, 2007 | 11.01 | 11.01 | 10.44 | 11.00 | 18,524 | -0.15(-1.33%) |
Nov 12, 2007 | 10.89 | 11.15 | 10.89 | 11.15 | 1,451 | +0.26(+2.36%) |
Nov 09, 2007 | 11.14 | 11.53 | 10.87 | 10.90 | 5,489 | -0.38(-3.33%) |
Nov 08, 2007 | 11.56 | 11.76 | 11.16 | 11.27 | 4,901 | -0.25(-2.14%) |
Nov 07, 2007 | 11.69 | 11.78 | 11.43 | 11.52 | 3,350 | -0.33(-2.75%) |
Nov 06, 2007 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 11.91 | 12.02 | 11.50 | 11.84 | 14,020 | +0.32(+2.74%) |
Nov 02, 2007 | 11.54 | 11.54 | 11.53 | 11.53 | 222 | -0.35(-2.91%) |
Nov 01, 2007 | 11.98 | 11.98 | 11.85 | 11.87 | 4,596 | -0.07(-0.58%) |
Oct 31, 2007 | 11.80 | 11.95 | 11.80 | 11.94 | 2,188 | +0.03(+0.25%) |
Oct 30, 2007 | 11.80 | 11.94 | 11.80 | 11.91 | 809 | +0.12(+1.00%) |
Oct 29, 2007 | 11.54 | 11.98 | 11.54 | 11.79 | 3,993 | +0.20(+1.70%) |
Oct 26, 2007 | 12.27 | 12.30 | 11.43 | 11.60 | 20,704 | -0.67(-5.48%) |
Oct 25, 2007 | 12.12 | 12.34 | 11.87 | 12.27 | 2,673 | +0.14(+1.14%) |
Oct 24, 2007 | 11.95 | 12.45 | 11.88 | 12.13 | 16,690 | +0.20(+1.66%) |
Oct 23, 2007 | 11.82 | 11.95 | 11.80 | 11.93 | 7,086 | +0.16(+1.34%) |
Oct 22, 2007 | 11.73 | 11.93 | 11.73 | 11.77 | 10,123 | -0.08(-0.67%) |
Oct 19, 2007 | 11.85 | 11.99 | 11.85 | 11.85 | 2,803 | +0.00(+0.00%) |
Oct 18, 2007 | 11.91 | 12.00 | 11.77 | 11.85 | 4,635 | +0.00(+0.00%) |
Oct 17, 2007 | 11.95 | 12.07 | 11.85 | 11.85 | 1,822 | -0.15(-1.23%) |
Oct 16, 2007 | 11.90 | 12.08 | 11.87 | 12.00 | 1,275 | +0.11(+0.91%) |
Oct 15, 2007 | 11.47 | 11.89 | 11.44 | 11.89 | 3,254 | +0.07(+0.56%) |
Oct 12, 2007 | 11.93 | 12.34 | 11.75 | 11.83 | 90,614 | -0.11(-0.89%) |
Oct 11, 2007 | 11.80 | 11.93 | 11.80 | 11.93 | 506 | +0.18(+1.51%) |
Oct 10, 2007 | 11.85 | 11.95 | 11.65 | 11.75 | 212,965 | -0.09(-0.75%) |
Oct 09, 2007 | 11.84 | 11.86 | 11.76 | 11.84 | 6,481 | -0.01(-0.08%) |
Oct 08, 2007 | 11.86 | 11.95 | 11.84 | 11.85 | 2,983 | -0.10(-0.83%) |
Oct 05, 2007 | 11.85 | 11.95 | 11.85 | 11.95 | 974 | +0.00(+0.00%) |
Oct 04, 2007 | 11.85 | 11.95 | 11.85 | 11.95 | 3,143 | -0.01(-0.08%) |
Oct 03, 2007 | 11.70 | 12.17 | 11.70 | 11.96 | 15,154 | +0.00(+0.00%) |
Oct 02, 2007 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |