Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.49 | 10.84 | 10.40 | 10.62 | 223,531 | +0.06(+0.57%) |
Dec 28, 2007 | 10.56 | 10.87 | 10.53 | 10.56 | 159,057 | +0.11(+1.04%) |
Dec 27, 2007 | 10.88 | 11.00 | 10.40 | 10.46 | 169,142 | -0.44(-4.00%) |
Dec 26, 2007 | 10.79 | 11.00 | 10.68 | 10.89 | 186,718 | +0.01(+0.05%) |
Dec 24, 2007 | 10.80 | 11.05 | 10.43 | 10.89 | 121,184 | +0.03(+0.30%) |
Dec 21, 2007 | 10.68 | 10.90 | 10.54 | 10.85 | 673,974 | +0.34(+3.27%) |
Dec 20, 2007 | 10.54 | 10.56 | 10.41 | 10.51 | 272,531 | +0.10(+0.94%) |
Dec 19, 2007 | 10.41 | 10.52 | 10.40 | 10.41 | 238,264 | +0.00(+0.00%) |
Dec 18, 2007 | 10.48 | 10.55 | 10.37 | 10.41 | 435,689 | +0.09(+0.84%) |
Dec 17, 2007 | 10.49 | 10.66 | 10.32 | 10.32 | 237,840 | -0.18(-1.71%) |
Dec 14, 2007 | 10.52 | 10.85 | 10.50 | 10.50 | 140,011 | -0.15(-1.38%) |
Dec 13, 2007 | 10.59 | 10.78 | 10.52 | 10.65 | 238,754 | -0.05(-0.51%) |
Dec 12, 2007 | 10.86 | 10.90 | 10.55 | 10.71 | 146,880 | +0.23(+2.24%) |
Dec 11, 2007 | 11.04 | 11.12 | 10.41 | 10.47 | 298,302 | -0.49(-4.48%) |
Dec 10, 2007 | 11.04 | 11.16 | 10.87 | 10.96 | 211,741 | -0.07(-0.59%) |
Dec 07, 2007 | 11.11 | 11.27 | 10.92 | 11.03 | 163,246 | -0.03(-0.30%) |
Dec 06, 2007 | 10.94 | 11.11 | 10.90 | 11.06 | 421,519 | +0.11(+1.00%) |
Dec 05, 2007 | 11.32 | 11.32 | 10.86 | 10.95 | 213,636 | -0.17(-1.57%) |
Dec 04, 2007 | 11.32 | 11.38 | 11.11 | 11.13 | 137,924 | -0.37(-3.22%) |
Dec 03, 2007 | 11.53 | 11.75 | 11.30 | 11.50 | 200,888 | +0.01(+0.09%) |
Nov 30, 2007 | 11.45 | 11.56 | 11.36 | 11.49 | 385,526 | +0.16(+1.44%) |
Nov 29, 2007 | 11.55 | 11.55 | 11.10 | 11.32 | 141,995 | -0.25(-2.12%) |
Nov 28, 2007 | 11.07 | 11.57 | 11.05 | 11.57 | 270,695 | +0.64(+5.84%) |
Nov 27, 2007 | 10.95 | 11.45 | 10.86 | 10.93 | 134,926 | +0.00(+0.00%) |
Nov 26, 2007 | 11.64 | 11.82 | 10.87 | 10.93 | 190,725 | -0.71(-6.09%) |
Nov 23, 2007 | 11.61 | 11.97 | 11.57 | 11.64 | 106,691 | +0.10(+0.85%) |
Nov 21, 2007 | 11.70 | 11.97 | 11.31 | 11.54 | 191,486 | -0.21(-1.76%) |
Nov 20, 2007 | 11.58 | 12.00 | 11.50 | 11.75 | 219,607 | +0.15(+1.32%) |
Nov 19, 2007 | 11.71 | 11.71 | 11.31 | 11.59 | 126,067 | -0.25(-2.12%) |
Nov 16, 2007 | 11.98 | 12.03 | 11.50 | 11.85 | 234,074 | -0.10(-0.87%) |
Nov 15, 2007 | 11.83 | 12.01 | 11.73 | 11.95 | 97,253 | +0.09(+0.74%) |
Nov 14, 2007 | 12.10 | 12.24 | 11.76 | 11.86 | 683,003 | -0.21(-1.72%) |
Nov 13, 2007 | 12.02 | 12.13 | 11.69 | 12.07 | 231,915 | +0.41(+3.51%) |
Nov 12, 2007 | 11.66 | 11.91 | 11.45 | 11.66 | 318,726 | +0.01(+0.05%) |
Nov 09, 2007 | 11.77 | 12.07 | 11.54 | 11.65 | 144,130 | -0.32(-2.69%) |
Nov 08, 2007 | 11.63 | 12.12 | 11.63 | 11.98 | 191,422 | +0.47(+4.12%) |
Nov 07, 2007 | 11.82 | 12.10 | 11.49 | 11.50 | 152,800 | -0.51(-4.22%) |
Nov 06, 2007 | 12.07 | 12.10 | 11.77 | 12.01 | 181,284 | -0.04(-0.36%) |
Nov 05, 2007 | 12.00 | 12.18 | 11.63 | 12.05 | 244,375 | -0.21(-1.73%) |
Nov 02, 2007 | 12.34 | 12.42 | 12.07 | 12.26 | 141,560 | +0.10(+0.85%) |
Nov 01, 2007 | 12.22 | 12.43 | 12.11 | 12.16 | 251,410 | -0.26(-2.06%) |
Oct 31, 2007 | 12.50 | 12.54 | 12.33 | 12.42 | 181,000 | +0.02(+0.13%) |
Oct 30, 2007 | 12.26 | 12.57 | 12.26 | 12.40 | 220,877 | +0.14(+1.11%) |
Oct 29, 2007 | 12.44 | 12.64 | 12.23 | 12.26 | 308,757 | -0.14(-1.10%) |
Oct 26, 2007 | 12.19 | 12.52 | 11.97 | 12.40 | 255,133 | +0.41(+3.46%) |
Oct 25, 2007 | 12.05 | 12.24 | 11.74 | 11.99 | 267,404 | -0.04(-0.32%) |
Oct 24, 2007 | 12.29 | 12.65 | 11.52 | 12.03 | 337,390 | -0.38(-3.08%) |
Oct 23, 2007 | 12.77 | 12.77 | 12.28 | 12.41 | 239,721 | +0.00(+0.00%) |
Oct 22, 2007 | 11.56 | 12.46 | 11.49 | 12.41 | 220,508 | +0.69(+5.91%) |
Oct 19, 2007 | 12.37 | 12.52 | 11.59 | 11.71 | 277,405 | -0.67(-5.41%) |
Oct 18, 2007 | 12.35 | 12.47 | 12.11 | 12.38 | 207,211 | -0.04(-0.31%) |
Oct 17, 2007 | 12.21 | 12.43 | 12.12 | 12.42 | 280,117 | +0.37(+3.08%) |
Oct 16, 2007 | 12.36 | 12.53 | 12.00 | 12.05 | 333,131 | -0.36(-2.90%) |
Oct 15, 2007 | 12.48 | 12.54 | 12.31 | 12.41 | 137,261 | -0.06(-0.48%) |
Oct 12, 2007 | 12.34 | 12.53 | 12.18 | 12.47 | 148,700 | +0.13(+1.06%) |
Oct 11, 2007 | 12.38 | 12.54 | 12.18 | 12.34 | 167,999 | +0.03(+0.22%) |
Oct 10, 2007 | 12.37 | 12.54 | 12.20 | 12.31 | 184,937 | -0.06(-0.48%) |
Oct 09, 2007 | 12.61 | 12.61 | 12.21 | 12.37 | 180,362 | -0.21(-1.65%) |
Oct 08, 2007 | 12.61 | 12.70 | 12.52 | 12.58 | 155,863 | -0.10(-0.77%) |
Oct 05, 2007 | 12.47 | 12.83 | 12.40 | 12.68 | 209,189 | +0.37(+3.01%) |
Oct 04, 2007 | 12.43 | 12.43 | 12.24 | 12.31 | 180,703 | -0.02(-0.18%) |
Oct 03, 2007 | 12.36 | 12.54 | 12.30 | 12.33 | 325,094 | -0.10(-0.79%) |
Oct 02, 2007 | 12.52 | 12.66 | 12.37 | 12.43 | 240,574 | +4.08(+48.96%) |