Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.58 | 11.24 | 10.48 | 10.52 | 44,300 | +0.01(+0.10%) |
Dec 28, 2007 | 10.82 | 10.86 | 10.42 | 10.51 | 25,500 | -0.29(-2.69%) |
Dec 27, 2007 | 10.91 | 11.12 | 10.70 | 10.80 | 40,000 | -0.10(-0.92%) |
Dec 26, 2007 | 11.35 | 11.41 | 10.90 | 10.90 | 45,000 | -0.37(-3.28%) |
Dec 24, 2007 | 10.97 | 11.45 | 10.92 | 11.27 | 28,800 | +0.27(+2.45%) |
Dec 21, 2007 | 10.24 | 11.00 | 10.09 | 11.00 | 109,900 | +0.66(+6.38%) |
Dec 20, 2007 | 9.930 | 10.34 | 9.920 | 10.34 | 55,600 | +0.47(+4.76%) |
Dec 19, 2007 | 9.660 | 9.960 | 9.610 | 9.870 | 40,000 | +0.18(+1.86%) |
Dec 18, 2007 | 9.770 | 9.790 | 9.500 | 9.690 | 33,700 | +0.00(+0.00%) |
Dec 17, 2007 | 10.15 | 10.17 | 9.690 | 9.690 | 38,000 | -0.60(-5.83%) |
Dec 14, 2007 | 9.900 | 10.70 | 9.560 | 10.29 | 77,300 | +0.29(+2.90%) |
Dec 13, 2007 | 9.820 | 10.01 | 9.820 | 10.00 | 15,600 | +0.08(+0.81%) |
Dec 12, 2007 | 10.30 | 10.34 | 9.540 | 9.920 | 38,500 | -0.06(-0.60%) |
Dec 11, 2007 | 10.31 | 10.38 | 9.920 | 9.980 | 34,000 | -0.32(-3.11%) |
Dec 10, 2007 | 10.45 | 10.58 | 10.13 | 10.30 | 57,000 | -0.19(-1.81%) |
Dec 07, 2007 | 9.790 | 10.56 | 9.790 | 10.49 | 42,100 | +0.71(+7.26%) |
Dec 06, 2007 | 9.700 | 9.860 | 9.660 | 9.780 | 20,200 | +0.12(+1.24%) |
Dec 05, 2007 | 9.680 | 9.900 | 9.590 | 9.660 | 46,700 | +0.15(+1.58%) |
Dec 04, 2007 | 9.800 | 9.800 | 9.450 | 9.510 | 27,900 | -0.19(-1.96%) |
Dec 03, 2007 | 9.820 | 10.30 | 9.600 | 9.700 | 79,400 | +0.01(+0.10%) |
Nov 30, 2007 | 9.830 | 9.830 | 9.570 | 9.690 | 30,100 | -0.10(-1.02%) |
Nov 29, 2007 | 9.730 | 9.900 | 9.630 | 9.790 | 17,200 | +0.02(+0.20%) |
Nov 28, 2007 | 9.500 | 10.00 | 9.370 | 9.770 | 58,900 | +0.30(+3.17%) |
Nov 27, 2007 | 9.850 | 9.960 | 9.470 | 9.470 | 48,400 | -0.34(-3.47%) |
Nov 26, 2007 | 9.860 | 10.05 | 9.720 | 9.810 | 47,000 | +0.00(+0.00%) |
Nov 23, 2007 | 9.360 | 10.15 | 9.320 | 9.810 | 23,800 | +0.48(+5.14%) |
Nov 21, 2007 | 9.360 | 9.650 | 9.260 | 9.330 | 36,300 | -0.11(-1.17%) |
Nov 20, 2007 | 9.460 | 9.610 | 9.310 | 9.440 | 66,000 | -0.02(-0.21%) |
Nov 19, 2007 | 9.460 | 9.480 | 9.250 | 9.460 | 47,600 | -0.03(-0.32%) |
Nov 16, 2007 | 9.550 | 9.610 | 9.210 | 9.490 | 70,600 | -0.06(-0.63%) |
Nov 15, 2007 | 9.300 | 9.550 | 9.300 | 9.550 | 25,800 | +0.26(+2.80%) |
Nov 14, 2007 | 9.650 | 9.650 | 9.250 | 9.290 | 92,900 | -0.26(-2.72%) |
Nov 13, 2007 | 9.610 | 9.730 | 9.420 | 9.550 | 70,100 | -0.02(-0.21%) |
Nov 12, 2007 | 9.330 | 9.880 | 9.330 | 9.570 | 61,700 | +0.24(+2.57%) |
Nov 09, 2007 | 9.650 | 9.800 | 9.250 | 9.330 | 101,900 | -0.37(-3.81%) |
Nov 08, 2007 | 9.680 | 9.950 | 9.500 | 9.700 | 45,800 | +0.03(+0.31%) |
Nov 07, 2007 | 10.32 | 10.32 | 9.590 | 9.670 | 60,900 | -0.09(-0.92%) |
Nov 06, 2007 | 9.920 | 10.31 | 9.650 | 9.760 | 108,000 | -0.10(-1.01%) |
Nov 05, 2007 | 9.870 | 9.870 | 9.690 | 9.860 | 44,425 | +0.04(+0.41%) |
Nov 02, 2007 | 10.16 | 10.17 | 9.690 | 9.820 | 61,100 | -0.27(-2.68%) |
Nov 01, 2007 | 10.55 | 10.55 | 10.00 | 10.09 | 63,600 | -0.67(-6.23%) |
Oct 31, 2007 | 10.54 | 10.82 | 10.04 | 10.76 | 89,600 | +0.36(+3.46%) |
Oct 30, 2007 | 10.53 | 10.73 | 10.23 | 10.40 | 84,000 | -0.16(-1.52%) |
Oct 29, 2007 | 11.58 | 11.61 | 10.54 | 10.56 | 110,600 | -0.93(-8.09%) |
Oct 26, 2007 | 10.85 | 11.60 | 10.85 | 11.49 | 61,300 | +0.74(+6.88%) |
Oct 25, 2007 | 11.05 | 11.12 | 10.75 | 10.75 | 51,700 | -0.37(-3.33%) |
Oct 24, 2007 | 11.38 | 11.45 | 10.78 | 11.12 | 95,400 | -0.34(-2.97%) |
Oct 23, 2007 | 11.20 | 11.70 | 10.85 | 11.46 | 129,300 | +0.34(+3.06%) |
Oct 22, 2007 | 10.79 | 11.20 | 10.61 | 11.12 | 112,700 | +0.41(+3.83%) |
Oct 19, 2007 | 10.89 | 11.08 | 10.71 | 10.71 | 110,100 | -0.19(-1.74%) |
Oct 18, 2007 | 10.86 | 11.08 | 10.83 | 10.90 | 70,600 | +0.13(+1.21%) |
Oct 17, 2007 | 10.87 | 10.99 | 10.77 | 10.77 | 105,100 | -0.01(-0.09%) |
Oct 16, 2007 | 10.92 | 11.11 | 10.78 | 10.78 | 46,600 | -0.18(-1.64%) |
Oct 15, 2007 | 10.88 | 11.24 | 10.67 | 10.96 | 65,100 | -0.01(-0.09%) |
Oct 12, 2007 | 11.08 | 11.39 | 10.77 | 10.97 | 76,700 | -0.18(-1.61%) |
Oct 11, 2007 | 11.33 | 11.33 | 11.02 | 11.15 | 80,000 | -0.15(-1.33%) |
Oct 10, 2007 | 10.90 | 11.66 | 10.76 | 11.30 | 116,200 | +0.31(+2.82%) |
Oct 09, 2007 | 10.80 | 11.39 | 10.64 | 10.99 | 134,700 | +0.24(+2.23%) |
Oct 08, 2007 | 9.810 | 11.06 | 9.800 | 10.75 | 111,100 | +0.90(+9.14%) |
Oct 05, 2007 | 10.00 | 10.11 | 9.660 | 9.850 | 96,800 | +0.00(+0.00%) |
Oct 04, 2007 | 10.14 | 10.14 | 9.690 | 9.850 | 69,100 | -0.16(-1.60%) |
Oct 03, 2007 | 10.26 | 10.34 | 9.800 | 10.01 | 61,700 | -0.41(-3.93%) |
Oct 02, 2007 | 9.500 | 10.42 | 9.440 | 10.42 | 105,700 | +0.88(+9.22%) |