Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.75 | 11.85 | 11.49 | 11.73 | 510,743 | -0.06(-0.51%) |
Dec 28, 2007 | 11.75 | 12.01 | 11.75 | 11.79 | 606,823 | +0.07(+0.60%) |
Dec 27, 2007 | 11.61 | 11.89 | 11.52 | 11.72 | 1,046,482 | +0.04(+0.34%) |
Dec 26, 2007 | 11.69 | 11.73 | 11.49 | 11.68 | 325,227 | -0.06(-0.51%) |
Dec 24, 2007 | 11.67 | 11.84 | 11.67 | 11.74 | 177,404 | +0.10(+0.86%) |
Dec 21, 2007 | 11.29 | 11.67 | 11.07 | 11.64 | 882,212 | +0.63(+5.72%) |
Dec 20, 2007 | 10.76 | 11.02 | 10.56 | 11.01 | 732,809 | +0.31(+2.90%) |
Dec 19, 2007 | 10.85 | 10.90 | 10.55 | 10.70 | 409,634 | -0.18(-1.65%) |
Dec 18, 2007 | 11.15 | 11.17 | 10.82 | 10.88 | 601,177 | -0.22(-1.98%) |
Dec 17, 2007 | 11.23 | 11.35 | 11.09 | 11.10 | 340,325 | -0.19(-1.68%) |
Dec 14, 2007 | 11.29 | 11.49 | 11.22 | 11.29 | 361,665 | -0.21(-1.83%) |
Dec 13, 2007 | 11.46 | 11.59 | 11.25 | 11.50 | 465,109 | -0.03(-0.26%) |
Dec 12, 2007 | 11.95 | 12.05 | 11.46 | 11.53 | 484,378 | -0.20(-1.71%) |
Dec 11, 2007 | 12.18 | 12.19 | 11.70 | 11.73 | 659,370 | -0.44(-3.62%) |
Dec 10, 2007 | 12.16 | 12.31 | 12.05 | 12.17 | 346,439 | +0.02(+0.16%) |
Dec 07, 2007 | 12.08 | 12.24 | 12.08 | 12.15 | 305,678 | +0.09(+0.75%) |
Dec 06, 2007 | 11.88 | 12.09 | 11.81 | 12.06 | 415,916 | +0.15(+1.26%) |
Dec 05, 2007 | 11.66 | 11.91 | 11.61 | 11.91 | 590,690 | +0.35(+3.03%) |
Dec 04, 2007 | 11.96 | 12.05 | 11.50 | 11.56 | 776,825 | -0.44(-3.67%) |
Dec 03, 2007 | 12.27 | 12.30 | 12.00 | 12.00 | 357,562 | -0.32(-2.60%) |
Nov 30, 2007 | 12.15 | 12.47 | 12.15 | 12.32 | 571,440 | +0.22(+1.82%) |
Nov 29, 2007 | 12.26 | 12.36 | 11.99 | 12.10 | 406,363 | -0.19(-1.55%) |
Nov 28, 2007 | 11.96 | 12.43 | 11.95 | 12.29 | 441,048 | +0.40(+3.36%) |
Nov 27, 2007 | 11.95 | 11.95 | 11.70 | 11.89 | 693,108 | +0.13(+1.11%) |
Nov 26, 2007 | 12.39 | 12.46 | 11.75 | 11.76 | 727,471 | -0.61(-4.93%) |
Nov 23, 2007 | 12.32 | 12.45 | 12.30 | 12.37 | 120,218 | +0.10(+0.81%) |
Nov 21, 2007 | 12.35 | 12.35 | 12.01 | 12.27 | 669,424 | -0.13(-1.05%) |
Nov 20, 2007 | 12.42 | 12.60 | 12.25 | 12.40 | 672,059 | -0.02(-0.16%) |
Nov 19, 2007 | 12.87 | 12.92 | 12.40 | 12.42 | 600,239 | -0.50(-3.87%) |
Nov 16, 2007 | 13.01 | 13.04 | 12.78 | 12.92 | 1,956,133 | -0.09(-0.69%) |
Nov 15, 2007 | 13.35 | 13.38 | 12.90 | 13.01 | 1,224,469 | -0.31(-2.33%) |
Nov 14, 2007 | 13.19 | 13.45 | 13.16 | 13.32 | 1,340,737 | +0.17(+1.29%) |
Nov 13, 2007 | 12.46 | 13.21 | 12.13 | 13.15 | 1,347,377 | +0.99(+8.14%) |
Nov 12, 2007 | 12.33 | 12.40 | 12.10 | 12.16 | 587,313 | -0.14(-1.14%) |
Nov 09, 2007 | 12.37 | 12.40 | 12.00 | 12.30 | 771,395 | -0.04(-0.32%) |
Nov 08, 2007 | 12.62 | 12.62 | 11.88 | 12.34 | 1,363,501 | -0.17(-1.36%) |
Nov 07, 2007 | 12.74 | 12.75 | 12.50 | 12.51 | 890,206 | -0.38(-2.95%) |
Nov 06, 2007 | 12.86 | 12.97 | 12.66 | 12.89 | 902,144 | -0.02(-0.15%) |
Nov 05, 2007 | 12.77 | 13.22 | 12.76 | 12.91 | 915,784 | +0.01(+0.08%) |
Nov 02, 2007 | 12.80 | 12.91 | 12.68 | 12.90 | 900,612 | +0.10(+0.78%) |
Nov 01, 2007 | 13.00 | 13.13 | 12.79 | 12.80 | 878,922 | -0.34(-2.59%) |
Oct 31, 2007 | 13.28 | 13.35 | 13.09 | 13.14 | 940,809 | -0.11(-0.83%) |
Oct 30, 2007 | 13.42 | 13.48 | 13.19 | 13.25 | 1,525,845 | -0.15(-1.12%) |
Oct 29, 2007 | 13.25 | 13.70 | 13.24 | 13.40 | 1,629,901 | +0.39(+3.00%) |
Oct 26, 2007 | 13.14 | 13.40 | 13.00 | 13.01 | 866,689 | -0.13(-0.99%) |
Oct 25, 2007 | 13.89 | 14.16 | 13.05 | 13.14 | 2,301,114 | -1.03(-7.27%) |
Oct 24, 2007 | 13.47 | 14.23 | 13.43 | 14.17 | 1,740,263 | +0.75(+5.59%) |
Oct 23, 2007 | 13.76 | 13.82 | 13.36 | 13.42 | 769,048 | -0.34(-2.47%) |
Oct 22, 2007 | 13.71 | 13.84 | 13.51 | 13.76 | 647,700 | +0.15(+1.10%) |
Oct 19, 2007 | 13.81 | 13.84 | 13.47 | 13.61 | 866,270 | -0.25(-1.80%) |
Oct 18, 2007 | 13.93 | 14.07 | 13.77 | 13.86 | 750,175 | -0.15(-1.07%) |
Oct 17, 2007 | 14.23 | 14.37 | 13.78 | 14.01 | 1,359,531 | -0.20(-1.41%) |
Oct 16, 2007 | 14.21 | 14.41 | 14.03 | 14.21 | 1,048,711 | -0.05(-0.35%) |
Oct 15, 2007 | 14.96 | 15.01 | 13.89 | 14.26 | 2,488,301 | -0.72(-4.81%) |
Oct 12, 2007 | 15.30 | 15.30 | 14.96 | 14.98 | 1,257,183 | -0.28(-1.83%) |
Oct 11, 2007 | 15.71 | 15.71 | 15.20 | 15.26 | 696,945 | -0.33(-2.12%) |
Oct 10, 2007 | 15.41 | 15.63 | 15.13 | 15.59 | 1,346,161 | +0.14(+0.91%) |
Oct 09, 2007 | 15.56 | 15.57 | 15.39 | 15.45 | 549,266 | -0.09(-0.58%) |
Oct 08, 2007 | 15.51 | 15.63 | 15.38 | 15.54 | 644,557 | -0.03(-0.19%) |
Oct 05, 2007 | 15.68 | 15.80 | 15.54 | 15.57 | 1,350,409 | -0.09(-0.57%) |
Oct 04, 2007 | 15.22 | 15.80 | 15.22 | 15.66 | 2,001,137 | +0.52(+3.44%) |
Oct 03, 2007 | 15.26 | 15.77 | 15.09 | 15.14 | 4,512,285 | -0.17(-1.11%) |
Oct 02, 2007 | 16.00 | 16.00 | 15.24 | 15.31 | 4,178,920 | -0.58(-3.65%) |