Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 28, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 27, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 20, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 18, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 11.85 | 11.90 | 11.76 | 11.85 | 64,762 | -0.05(-0.42%) |
Dec 14, 2007 | 11.80 | 12.12 | 11.75 | 11.90 | 160,600 | -0.10(-0.83%) |
Dec 13, 2007 | 11.74 | 12.09 | 11.30 | 12.00 | 126,500 | +0.02(+0.17%) |
Dec 12, 2007 | 11.68 | 12.40 | 11.51 | 11.98 | 190,823 | +0.42(+3.63%) |
Dec 11, 2007 | 12.21 | 12.40 | 11.54 | 11.56 | 114,200 | -0.61(-5.01%) |
Dec 10, 2007 | 12.83 | 12.83 | 11.86 | 12.17 | 247,100 | -0.29(-2.33%) |
Dec 07, 2007 | 12.95 | 12.95 | 12.21 | 12.46 | 91,100 | -0.21(-1.66%) |
Dec 06, 2007 | 12.50 | 13.16 | 12.31 | 12.67 | 235,730 | +0.45(+3.68%) |
Dec 05, 2007 | 11.48 | 12.25 | 11.41 | 12.22 | 144,800 | +0.95(+8.43%) |
Dec 04, 2007 | 11.32 | 11.55 | 11.25 | 11.27 | 81,400 | -0.17(-1.49%) |
Dec 03, 2007 | 10.74 | 11.57 | 10.50 | 11.44 | 94,600 | +0.63(+5.83%) |
Nov 30, 2007 | 11.31 | 11.45 | 10.81 | 10.81 | 125,635 | -0.35(-3.14%) |
Nov 29, 2007 | 11.00 | 11.44 | 10.99 | 11.16 | 118,100 | +0.12(+1.09%) |
Nov 28, 2007 | 10.39 | 11.04 | 10.14 | 11.04 | 188,400 | +0.66(+6.36%) |
Nov 27, 2007 | 10.26 | 10.56 | 10.26 | 10.38 | 257,499 | +0.12(+1.17%) |
Nov 26, 2007 | 10.62 | 10.65 | 10.00 | 10.26 | 236,000 | +0.27(+2.70%) |
Nov 23, 2007 | 9.990 | 10.02 | 9.770 | 9.990 | 61,800 | +0.21(+2.15%) |
Nov 21, 2007 | 9.810 | 9.900 | 9.630 | 9.780 | 93,170 | -0.23(-2.30%) |
Nov 20, 2007 | 10.30 | 10.41 | 9.660 | 10.01 | 208,900 | -0.25(-2.44%) |
Nov 19, 2007 | 10.47 | 10.63 | 10.10 | 10.26 | 98,215 | -0.34(-3.21%) |
Nov 16, 2007 | 10.91 | 10.97 | 10.42 | 10.60 | 131,700 | -0.25(-2.30%) |
Nov 15, 2007 | 10.81 | 10.95 | 10.59 | 10.85 | 175,200 | -0.04(-0.37%) |
Nov 14, 2007 | 11.00 | 11.14 | 10.81 | 10.89 | 473,700 | -0.11(-1.00%) |
Nov 13, 2007 | 10.74 | 11.10 | 10.72 | 11.00 | 414,038 | +0.20(+1.85%) |
Nov 12, 2007 | 10.87 | 11.03 | 10.51 | 10.80 | 291,885 | -0.06(-0.55%) |
Nov 09, 2007 | 11.18 | 11.55 | 10.69 | 10.86 | 472,638 | -0.30(-2.69%) |
Nov 08, 2007 | 12.86 | 12.88 | 10.41 | 11.16 | 1,049,800 | -1.60(-12.54%) |
Nov 07, 2007 | 14.00 | 14.00 | 12.60 | 12.76 | 866,800 | -1.15(-8.27%) |
Nov 06, 2007 | 13.64 | 13.96 | 13.40 | 13.91 | 399,900 | +0.11(+0.80%) |
Nov 05, 2007 | 13.28 | 13.86 | 12.80 | 13.80 | 150,600 | +0.18(+1.32%) |
Nov 02, 2007 | 13.88 | 13.88 | 13.36 | 13.62 | 110,200 | +0.18(+1.34%) |
Nov 01, 2007 | 13.88 | 13.88 | 13.30 | 13.44 | 131,300 | -0.44(-3.17%) |
Oct 31, 2007 | 13.78 | 14.00 | 13.40 | 13.88 | 119,600 | +0.30(+2.21%) |
Oct 30, 2007 | 14.15 | 14.48 | 13.20 | 13.58 | 348,900 | -0.57(-4.03%) |
Oct 29, 2007 | 15.24 | 15.50 | 14.02 | 14.15 | 229,900 | -0.66(-4.46%) |
Oct 26, 2007 | 14.45 | 15.25 | 14.37 | 14.81 | 321,600 | +0.46(+3.21%) |
Oct 25, 2007 | 14.23 | 14.50 | 14.01 | 14.35 | 289,900 | +0.35(+2.50%) |
Oct 24, 2007 | 14.00 | 14.25 | 13.70 | 14.00 | 212,700 | -0.10(-0.71%) |
Oct 23, 2007 | 14.02 | 14.19 | 13.55 | 14.10 | 178,700 | +0.67(+4.99%) |
Oct 22, 2007 | 12.80 | 13.55 | 12.60 | 13.43 | 201,500 | +0.30(+2.28%) |
Oct 19, 2007 | 13.60 | 13.60 | 13.03 | 13.13 | 163,800 | -0.42(-3.10%) |
Oct 18, 2007 | 13.25 | 13.55 | 13.16 | 13.55 | 61,400 | +0.25(+1.88%) |
Oct 17, 2007 | 13.00 | 13.73 | 12.88 | 13.30 | 198,800 | +0.46(+3.58%) |
Oct 16, 2007 | 12.78 | 12.99 | 12.51 | 12.84 | 180,500 | +0.01(+0.08%) |
Oct 15, 2007 | 12.70 | 12.95 | 12.39 | 12.83 | 186,400 | +0.18(+1.42%) |
Oct 12, 2007 | 12.53 | 12.80 | 12.50 | 12.65 | 163,100 | +0.11(+0.88%) |
Oct 11, 2007 | 12.45 | 12.74 | 11.80 | 12.54 | 264,000 | +0.02(+0.16%) |
Oct 10, 2007 | 12.35 | 12.59 | 12.18 | 12.52 | 196,900 | +0.17(+1.38%) |
Oct 09, 2007 | 12.47 | 12.50 | 12.29 | 12.35 | 137,400 | -0.12(-0.96%) |
Oct 08, 2007 | 12.34 | 12.75 | 12.31 | 12.47 | 92,500 | +0.09(+0.73%) |
Oct 05, 2007 | 12.49 | 12.70 | 12.10 | 12.38 | 159,900 | -0.11(-0.88%) |
Oct 04, 2007 | 11.78 | 12.50 | 11.40 | 12.49 | 234,200 | +0.71(+6.03%) |
Oct 03, 2007 | 11.70 | 11.90 | 11.48 | 11.78 | 233,300 | +0.06(+0.51%) |
Oct 02, 2007 | 11.79 | 11.92 | 11.47 | 11.72 | 130,600 | +0.00(+0.00%) |