Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.10 | 12.37 | 11.87 | 12.26 | 88,379 | +0.02(+0.13%) |
Dec 28, 2007 | 12.42 | 12.50 | 12.12 | 12.24 | 107,037 | -0.16(-1.28%) |
Dec 27, 2007 | 12.67 | 12.79 | 12.05 | 12.40 | 85,188 | -0.33(-2.56%) |
Dec 26, 2007 | 12.53 | 12.73 | 12.37 | 12.73 | 60,883 | +0.20(+1.63%) |
Dec 24, 2007 | 12.33 | 12.61 | 12.33 | 12.53 | 32,160 | +0.18(+1.49%) |
Dec 21, 2007 | 12.24 | 12.42 | 12.07 | 12.34 | 185,843 | +0.40(+3.31%) |
Dec 20, 2007 | 12.22 | 12.26 | 11.54 | 11.95 | 136,743 | -0.12(-0.98%) |
Dec 19, 2007 | 12.26 | 12.44 | 12.00 | 12.07 | 111,702 | -0.30(-2.44%) |
Dec 18, 2007 | 12.02 | 12.37 | 11.59 | 12.37 | 112,684 | +0.45(+3.76%) |
Dec 17, 2007 | 11.82 | 12.27 | 11.82 | 11.92 | 110,965 | +0.00(+0.03%) |
Dec 14, 2007 | 12.27 | 12.46 | 11.91 | 11.91 | 162,520 | -0.42(-3.40%) |
Dec 13, 2007 | 12.36 | 12.63 | 12.33 | 12.33 | 115,200 | -0.11(-0.85%) |
Dec 12, 2007 | 12.76 | 13.07 | 12.37 | 12.44 | 205,642 | +0.00(+0.00%) |
Dec 11, 2007 | 12.89 | 13.09 | 12.40 | 12.44 | 174,304 | -0.46(-3.60%) |
Dec 10, 2007 | 12.98 | 13.15 | 12.81 | 12.90 | 54,746 | -0.12(-0.94%) |
Dec 07, 2007 | 13.21 | 13.21 | 12.66 | 13.03 | 160,802 | -0.18(-1.39%) |
Dec 06, 2007 | 12.60 | 13.32 | 12.60 | 13.21 | 127,659 | +0.59(+4.71%) |
Dec 05, 2007 | 12.61 | 12.70 | 12.28 | 12.62 | 106,792 | +0.33(+2.72%) |
Dec 04, 2007 | 12.22 | 12.44 | 12.21 | 12.28 | 93,535 | -0.02(-0.17%) |
Dec 03, 2007 | 12.32 | 12.46 | 12.23 | 12.30 | 102,127 | +0.06(+0.50%) |
Nov 30, 2007 | 12.81 | 13.01 | 12.24 | 12.24 | 136,497 | -0.41(-3.22%) |
Nov 29, 2007 | 12.88 | 13.03 | 12.65 | 12.65 | 68,047 | -0.23(-1.80%) |
Nov 28, 2007 | 12.61 | 13.05 | 12.61 | 12.88 | 105,442 | +0.26(+2.07%) |
Nov 27, 2007 | 12.15 | 12.62 | 12.15 | 12.62 | 94,149 | +0.52(+4.31%) |
Nov 26, 2007 | 12.99 | 12.99 | 12.08 | 12.10 | 122,013 | -0.86(-6.60%) |
Nov 23, 2007 | 12.69 | 13.05 | 12.69 | 12.95 | 73,404 | +0.37(+2.95%) |
Nov 21, 2007 | 12.63 | 12.84 | 12.48 | 12.58 | 98,936 | -0.06(-0.45%) |
Nov 20, 2007 | 12.87 | 12.99 | 12.53 | 12.64 | 100,654 | -0.40(-3.03%) |
Nov 19, 2007 | 13.10 | 13.10 | 12.65 | 13.03 | 147,545 | -0.16(-1.24%) |
Nov 16, 2007 | 13.85 | 13.85 | 12.94 | 13.20 | 137,234 | -0.62(-4.45%) |
Nov 15, 2007 | 13.53 | 13.83 | 13.12 | 13.81 | 204,501 | +0.28(+2.08%) |
Nov 14, 2007 | 13.44 | 13.56 | 13.36 | 13.53 | 127,168 | +0.03(+0.21%) |
Nov 13, 2007 | 13.08 | 13.54 | 12.97 | 13.50 | 123,240 | +0.45(+3.43%) |
Nov 12, 2007 | 12.19 | 13.12 | 12.19 | 13.05 | 218,740 | +0.73(+5.92%) |
Nov 09, 2007 | 12.88 | 13.02 | 12.23 | 12.33 | 146,808 | -0.68(-5.23%) |
Nov 08, 2007 | 12.71 | 13.07 | 12.70 | 13.01 | 188,543 | +0.38(+3.03%) |
Nov 07, 2007 | 12.74 | 12.95 | 12.55 | 12.62 | 170,425 | -0.44(-3.37%) |
Nov 06, 2007 | 12.22 | 13.09 | 12.22 | 13.06 | 200,573 | +0.94(+7.73%) |
Nov 05, 2007 | 12.46 | 12.66 | 12.13 | 12.13 | 116,612 | -0.62(-4.83%) |
Nov 02, 2007 | 12.70 | 13.13 | 12.41 | 12.74 | 153,682 | +0.15(+1.16%) |
Nov 01, 2007 | 13.10 | 13.10 | 12.53 | 12.59 | 133,797 | -0.59(-4.51%) |
Oct 31, 2007 | 12.91 | 13.21 | 12.91 | 13.19 | 61,620 | +0.30(+2.31%) |
Oct 30, 2007 | 12.83 | 12.98 | 12.74 | 12.89 | 107,774 | -0.03(-0.25%) |
Oct 29, 2007 | 13.31 | 13.36 | 12.82 | 12.92 | 93,044 | -0.34(-2.58%) |
Oct 26, 2007 | 13.32 | 13.38 | 12.81 | 13.27 | 121,522 | +0.11(+0.80%) |
Oct 25, 2007 | 13.07 | 13.31 | 12.77 | 13.16 | 107,037 | +0.11(+0.84%) |
Oct 24, 2007 | 12.92 | 13.05 | 12.58 | 13.05 | 123,977 | +0.03(+0.22%) |
Oct 23, 2007 | 13.23 | 13.25 | 12.62 | 13.02 | 136,988 | -0.20(-1.48%) |
Oct 22, 2007 | 12.61 | 13.22 | 12.44 | 13.22 | 184,370 | +0.56(+4.44%) |
Oct 19, 2007 | 13.32 | 13.33 | 12.62 | 12.66 | 192,226 | -0.77(-5.73%) |
Oct 18, 2007 | 13.36 | 13.49 | 13.12 | 13.43 | 156,137 | -0.02(-0.12%) |
Oct 17, 2007 | 13.58 | 13.65 | 13.22 | 13.44 | 136,988 | -0.09(-0.63%) |
Oct 16, 2007 | 13.59 | 13.59 | 13.21 | 13.53 | 149,018 | -0.07(-0.54%) |
Oct 15, 2007 | 12.87 | 13.61 | 12.54 | 13.60 | 287,725 | +0.53(+4.02%) |
Oct 12, 2007 | 13.15 | 13.31 | 13.00 | 13.08 | 103,846 | -0.05(-0.40%) |
Oct 11, 2007 | 13.35 | 13.35 | 12.96 | 13.13 | 149,263 | -0.14(-1.04%) |
Oct 10, 2007 | 13.23 | 13.30 | 13.11 | 13.27 | 62,602 | +0.04(+0.31%) |
Oct 09, 2007 | 13.30 | 13.30 | 12.99 | 13.23 | 95,008 | -0.07(-0.55%) |
Oct 08, 2007 | 13.50 | 13.50 | 13.17 | 13.30 | 54,991 | -0.20(-1.48%) |
Oct 05, 2007 | 13.27 | 13.58 | 13.05 | 13.50 | 81,014 | +0.30(+2.31%) |
Oct 04, 2007 | 12.96 | 13.27 | 12.92 | 13.19 | 57,201 | +0.25(+1.90%) |
Oct 03, 2007 | 13.14 | 13.20 | 12.81 | 12.95 | 60,883 | -0.29(-2.18%) |
Oct 02, 2007 | 13.02 | 13.28 | 12.84 | 13.24 | 89,852 | +0.26(+1.98%) |