Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.34 | 12.40 | 12.19 | 12.32 | 263,920 | -0.13(-1.02%) |
Dec 28, 2007 | 12.37 | 12.57 | 12.29 | 12.45 | 242,406 | +0.07(+0.61%) |
Dec 27, 2007 | 12.75 | 12.78 | 12.37 | 12.37 | 489,480 | -0.43(-3.34%) |
Dec 26, 2007 | 13.03 | 13.05 | 12.62 | 12.80 | 482,013 | -0.39(-2.96%) |
Dec 24, 2007 | 13.01 | 13.25 | 13.01 | 13.19 | 256,540 | +0.22(+1.74%) |
Dec 21, 2007 | 12.87 | 13.06 | 12.76 | 12.97 | 744,154 | +0.22(+1.71%) |
Dec 20, 2007 | 12.75 | 12.82 | 12.45 | 12.75 | 358,276 | +0.22(+1.74%) |
Dec 19, 2007 | 12.53 | 12.75 | 12.40 | 12.53 | 218,672 | +0.00(+0.00%) |
Dec 18, 2007 | 12.52 | 12.56 | 12.30 | 12.53 | 250,140 | +0.17(+1.39%) |
Dec 17, 2007 | 12.35 | 12.56 | 12.28 | 12.36 | 564,815 | -0.11(-0.90%) |
Dec 14, 2007 | 12.36 | 12.58 | 12.31 | 12.47 | 291,874 | -0.09(-0.72%) |
Dec 13, 2007 | 12.23 | 12.59 | 12.10 | 12.56 | 334,409 | +0.28(+2.32%) |
Dec 12, 2007 | 12.83 | 12.83 | 12.07 | 12.28 | 743,754 | -0.22(-1.80%) |
Dec 11, 2007 | 12.86 | 12.97 | 12.50 | 12.50 | 580,016 | -0.26(-2.06%) |
Dec 10, 2007 | 12.75 | 12.89 | 12.67 | 12.76 | 550,415 | +0.02(+0.18%) |
Dec 07, 2007 | 12.86 | 12.96 | 12.59 | 12.74 | 513,614 | -0.06(-0.47%) |
Dec 06, 2007 | 12.82 | 12.97 | 12.61 | 12.80 | 940,559 | -0.04(-0.35%) |
Dec 05, 2007 | 13.15 | 13.30 | 12.82 | 12.85 | 342,676 | -0.04(-0.29%) |
Dec 04, 2007 | 13.03 | 13.03 | 12.76 | 12.88 | 386,570 | -0.25(-1.88%) |
Dec 03, 2007 | 13.15 | 13.29 | 12.91 | 13.13 | 404,811 | +0.02(+0.17%) |
Nov 30, 2007 | 13.42 | 13.51 | 13.01 | 13.11 | 864,691 | +0.05(+0.40%) |
Nov 29, 2007 | 12.94 | 13.06 | 12.75 | 13.06 | 496,013 | +0.11(+0.81%) |
Nov 28, 2007 | 12.04 | 13.08 | 12.04 | 12.95 | 979,894 | +0.91(+7.53%) |
Nov 27, 2007 | 12.26 | 12.26 | 11.85 | 12.04 | 1,015,761 | -0.20(-1.65%) |
Nov 26, 2007 | 12.66 | 12.66 | 12.19 | 12.25 | 457,612 | -0.28(-2.21%) |
Nov 23, 2007 | 12.19 | 12.65 | 12.17 | 12.52 | 212,539 | +0.41(+3.40%) |
Nov 21, 2007 | 12.13 | 12.19 | 11.94 | 12.11 | 534,681 | -0.07(-0.55%) |
Nov 20, 2007 | 12.18 | 12.37 | 11.86 | 12.18 | 721,620 | +0.06(+0.50%) |
Nov 19, 2007 | 12.40 | 12.51 | 12.05 | 12.12 | 900,025 | -0.55(-4.38%) |
Nov 16, 2007 | 13.12 | 13.12 | 12.51 | 12.67 | 528,014 | -0.43(-3.26%) |
Nov 15, 2007 | 13.39 | 13.52 | 12.85 | 13.10 | 509,081 | -0.33(-2.46%) |
Nov 14, 2007 | 13.44 | 13.60 | 13.31 | 13.43 | 830,823 | +0.00(+0.00%) |
Nov 13, 2007 | 13.06 | 13.50 | 13.03 | 13.43 | 430,564 | +0.52(+4.01%) |
Nov 12, 2007 | 12.79 | 13.14 | 12.79 | 12.91 | 324,675 | +0.17(+1.29%) |
Nov 09, 2007 | 12.75 | 12.94 | 12.66 | 12.75 | 332,942 | -0.19(-1.45%) |
Nov 08, 2007 | 12.72 | 13.00 | 12.49 | 12.94 | 435,878 | +0.31(+2.50%) |
Nov 07, 2007 | 12.77 | 12.91 | 12.51 | 12.62 | 552,148 | -0.37(-2.83%) |
Nov 06, 2007 | 13.06 | 13.20 | 12.79 | 12.99 | 467,213 | -0.04(-0.35%) |
Nov 05, 2007 | 13.34 | 13.47 | 13.03 | 13.03 | 645,938 | -0.46(-3.44%) |
Nov 02, 2007 | 13.87 | 13.87 | 13.39 | 13.50 | 395,744 | -0.21(-1.53%) |
Nov 01, 2007 | 14.03 | 14.09 | 13.65 | 13.71 | 416,411 | -0.53(-3.74%) |
Oct 31, 2007 | 13.80 | 14.24 | 13.77 | 14.24 | 574,549 | +0.52(+3.77%) |
Oct 30, 2007 | 13.69 | 13.91 | 13.61 | 13.72 | 342,142 | -0.04(-0.33%) |
Oct 29, 2007 | 13.49 | 13.80 | 13.42 | 13.77 | 328,009 | +0.37(+2.74%) |
Oct 26, 2007 | 13.34 | 13.51 | 13.12 | 13.40 | 392,811 | +0.32(+2.41%) |
Oct 25, 2007 | 13.45 | 13.51 | 12.98 | 13.09 | 470,813 | -0.32(-2.35%) |
Oct 24, 2007 | 13.45 | 13.49 | 13.01 | 13.40 | 466,013 | -0.17(-1.27%) |
Oct 23, 2007 | 13.63 | 13.74 | 13.30 | 13.57 | 418,945 | +0.04(+0.33%) |
Oct 22, 2007 | 12.81 | 13.57 | 12.79 | 13.53 | 515,214 | +0.57(+4.40%) |
Oct 19, 2007 | 13.85 | 14.02 | 12.86 | 12.96 | 1,352,704 | -0.91(-6.59%) |
Oct 18, 2007 | 13.66 | 14.28 | 13.66 | 13.87 | 1,757,916 | +0.79(+6.02%) |
Oct 17, 2007 | 13.46 | 13.46 | 12.88 | 13.09 | 399,877 | -0.38(-2.79%) |
Oct 16, 2007 | 13.50 | 13.50 | 13.35 | 13.46 | 177,338 | -0.04(-0.33%) |
Oct 15, 2007 | 13.53 | 13.56 | 13.33 | 13.51 | 283,474 | +0.01(+0.11%) |
Oct 12, 2007 | 13.45 | 13.50 | 13.39 | 13.49 | 229,473 | +0.03(+0.22%) |
Oct 11, 2007 | 13.50 | 13.61 | 13.37 | 13.46 | 590,549 | -0.03(-0.22%) |
Oct 10, 2007 | 13.39 | 13.57 | 13.39 | 13.49 | 659,485 | -0.37(-2.65%) |
Oct 09, 2007 | 13.90 | 14.08 | 13.84 | 13.86 | 401,077 | -0.02(-0.16%) |
Oct 08, 2007 | 14.26 | 14.32 | 13.83 | 13.88 | 232,539 | -0.37(-2.58%) |
Oct 05, 2007 | 14.19 | 14.43 | 14.12 | 14.25 | 301,608 | +0.23(+1.66%) |
Oct 04, 2007 | 13.75 | 14.05 | 13.61 | 14.02 | 1,156,299 | +0.30(+2.19%) |
Oct 03, 2007 | 13.65 | 13.78 | 13.57 | 13.72 | 247,340 | -0.03(-0.22%) |
Oct 02, 2007 | 13.64 | 13.84 | 13.49 | 13.75 | 260,940 | +0.10(+0.71%) |