Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.325 | 9.430 | 9.170 | 9.290 | 2,237,364 | +0.01(+0.13%) |
Dec 28, 2007 | 9.348 | 9.387 | 9.111 | 9.278 | 1,681,308 | -0.04(-0.46%) |
Dec 27, 2007 | 9.469 | 9.585 | 9.271 | 9.321 | 1,768,814 | -0.26(-2.72%) |
Dec 26, 2007 | 9.718 | 9.784 | 9.414 | 9.582 | 2,215,959 | -0.34(-3.41%) |
Dec 24, 2007 | 9.702 | 9.927 | 9.651 | 9.920 | 973,632 | +0.27(+2.78%) |
Dec 21, 2007 | 9.667 | 9.694 | 9.539 | 9.651 | 1,908,659 | +0.12(+1.26%) |
Dec 20, 2007 | 9.749 | 9.799 | 9.325 | 9.531 | 3,609,105 | -0.16(-1.68%) |
Dec 19, 2007 | 9.663 | 9.749 | 9.550 | 9.694 | 2,709,305 | +0.07(+0.73%) |
Dec 18, 2007 | 10.00 | 10.00 | 9.465 | 9.624 | 3,100,026 | -0.21(-2.09%) |
Dec 17, 2007 | 10.10 | 10.10 | 9.803 | 9.830 | 1,614,487 | -0.33(-3.21%) |
Dec 14, 2007 | 10.10 | 10.48 | 10.10 | 10.16 | 1,239,238 | -0.12(-1.13%) |
Dec 13, 2007 | 10.52 | 10.52 | 10.13 | 10.27 | 1,573,614 | -0.25(-2.40%) |
Dec 12, 2007 | 10.96 | 11.00 | 10.37 | 10.53 | 2,114,812 | -0.12(-1.13%) |
Dec 11, 2007 | 11.18 | 11.29 | 10.61 | 10.65 | 1,303,105 | -0.51(-4.53%) |
Dec 10, 2007 | 11.03 | 11.31 | 10.95 | 11.15 | 973,117 | +0.03(+0.31%) |
Dec 07, 2007 | 10.90 | 11.30 | 10.84 | 11.12 | 1,780,231 | +0.26(+2.36%) |
Dec 06, 2007 | 10.72 | 10.88 | 10.65 | 10.86 | 2,586,572 | +0.15(+1.38%) |
Dec 05, 2007 | 10.79 | 10.86 | 10.56 | 10.71 | 1,612,425 | +0.12(+1.14%) |
Dec 04, 2007 | 11.02 | 11.02 | 10.59 | 10.59 | 1,726,234 | -0.41(-3.74%) |
Dec 03, 2007 | 11.23 | 11.23 | 10.96 | 11.00 | 1,958,630 | -0.22(-1.94%) |
Nov 30, 2007 | 11.17 | 11.36 | 11.06 | 11.22 | 2,009,368 | +0.20(+1.83%) |
Nov 29, 2007 | 10.98 | 11.17 | 10.91 | 11.02 | 1,789,306 | -0.07(-0.63%) |
Nov 28, 2007 | 10.89 | 11.18 | 10.89 | 11.09 | 1,993,200 | +0.31(+2.88%) |
Nov 27, 2007 | 10.63 | 10.79 | 10.46 | 10.78 | 3,126,793 | +0.15(+1.43%) |
Nov 26, 2007 | 11.09 | 11.09 | 10.63 | 10.63 | 1,373,328 | -0.46(-4.17%) |
Nov 23, 2007 | 10.95 | 11.18 | 10.82 | 11.09 | 434,956 | +0.21(+1.93%) |
Nov 21, 2007 | 10.79 | 10.94 | 10.61 | 10.88 | 1,228,943 | -0.03(-0.32%) |
Nov 20, 2007 | 10.89 | 11.17 | 10.71 | 10.91 | 2,081,612 | +0.06(+0.54%) |
Nov 19, 2007 | 11.01 | 11.12 | 10.84 | 10.86 | 1,535,670 | -0.26(-2.31%) |
Nov 16, 2007 | 11.42 | 11.42 | 10.96 | 11.11 | 1,614,227 | -0.26(-2.26%) |
Nov 15, 2007 | 11.33 | 11.46 | 11.17 | 11.37 | 1,740,853 | -0.03(-0.24%) |
Nov 14, 2007 | 11.68 | 11.94 | 11.38 | 11.40 | 1,923,071 | -0.26(-2.23%) |
Nov 13, 2007 | 11.81 | 11.88 | 11.52 | 11.66 | 3,101,056 | +0.04(+0.37%) |
Nov 12, 2007 | 11.61 | 11.84 | 11.47 | 11.61 | 1,703,020 | +0.00(+0.00%) |
Nov 09, 2007 | 11.71 | 11.80 | 11.55 | 11.61 | 2,407,443 | -0.20(-1.68%) |
Nov 08, 2007 | 11.61 | 11.86 | 11.61 | 11.81 | 3,879,190 | +0.04(+0.30%) |
Nov 07, 2007 | 11.87 | 11.87 | 10.57 | 11.78 | 5,363,471 | -0.42(-3.44%) |
Nov 06, 2007 | 12.12 | 12.22 | 11.97 | 12.20 | 1,516,784 | +0.04(+0.32%) |
Nov 05, 2007 | 12.14 | 12.38 | 12.02 | 12.16 | 1,278,778 | -0.19(-1.51%) |
Nov 02, 2007 | 12.65 | 12.66 | 12.21 | 12.34 | 1,328,803 | -0.27(-2.13%) |
Nov 01, 2007 | 12.77 | 12.78 | 12.55 | 12.61 | 2,244,784 | -0.25(-1.96%) |
Oct 31, 2007 | 12.72 | 12.94 | 12.53 | 12.86 | 2,186,619 | +0.18(+1.44%) |
Oct 30, 2007 | 12.34 | 12.82 | 12.34 | 12.68 | 1,288,396 | +0.26(+2.10%) |
Oct 29, 2007 | 12.59 | 12.63 | 12.42 | 12.42 | 1,206,037 | -0.17(-1.33%) |
Oct 26, 2007 | 12.72 | 12.82 | 12.49 | 12.59 | 984,956 | -0.04(-0.31%) |
Oct 25, 2007 | 12.72 | 12.82 | 12.43 | 12.63 | 1,192,654 | -0.12(-0.91%) |
Oct 24, 2007 | 12.90 | 12.93 | 12.52 | 12.74 | 1,282,219 | -0.27(-2.06%) |
Oct 23, 2007 | 13.02 | 13.11 | 12.85 | 13.01 | 729,645 | -0.01(-0.09%) |
Oct 22, 2007 | 12.74 | 13.07 | 12.62 | 13.02 | 1,166,402 | +0.12(+0.93%) |
Oct 19, 2007 | 13.23 | 13.30 | 12.90 | 12.90 | 1,129,856 | -0.37(-2.81%) |
Oct 18, 2007 | 13.23 | 13.44 | 13.01 | 13.28 | 1,037,717 | -0.07(-0.55%) |
Oct 17, 2007 | 13.68 | 13.68 | 13.23 | 13.35 | 1,629,412 | -0.15(-1.12%) |
Oct 16, 2007 | 13.57 | 13.61 | 13.38 | 13.50 | 1,424,287 | -0.19(-1.36%) |
Oct 15, 2007 | 13.99 | 14.10 | 13.61 | 13.69 | 795,789 | -0.35(-2.49%) |
Oct 12, 2007 | 14.43 | 14.45 | 14.01 | 14.04 | 783,178 | -0.28(-1.98%) |
Oct 11, 2007 | 14.42 | 14.42 | 14.14 | 14.32 | 1,214,788 | +0.01(+0.08%) |
Oct 10, 2007 | 14.26 | 14.46 | 14.17 | 14.31 | 1,270,637 | +0.04(+0.27%) |
Oct 09, 2007 | 13.94 | 14.30 | 13.86 | 14.27 | 1,321,082 | +0.30(+2.17%) |
Oct 08, 2007 | 14.14 | 14.23 | 13.94 | 13.97 | 824,100 | -0.25(-1.78%) |
Oct 05, 2007 | 14.03 | 14.23 | 13.97 | 14.22 | 1,005,031 | +0.19(+1.33%) |
Oct 04, 2007 | 13.84 | 14.03 | 13.80 | 14.03 | 1,071,947 | +0.14(+1.01%) |
Oct 03, 2007 | 13.96 | 14.00 | 13.70 | 13.89 | 1,224,568 | -0.07(-0.47%) |
Oct 02, 2007 | 13.79 | 13.99 | 13.76 | 13.96 | 917,525 | +0.12(+0.87%) |