Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.56 | 11.56 | 11.37 | 11.39 | 1,281,073 | -0.16(-1.40%) |
Dec 28, 2007 | 11.50 | 11.61 | 11.45 | 11.55 | 1,071,323 | +0.05(+0.41%) |
Dec 27, 2007 | 11.79 | 11.86 | 11.46 | 11.50 | 1,554,230 | -0.29(-2.47%) |
Dec 26, 2007 | 11.83 | 11.83 | 11.61 | 11.79 | 1,091,359 | -0.02(-0.17%) |
Dec 24, 2007 | 11.50 | 11.83 | 11.49 | 11.81 | 877,171 | +0.26(+2.22%) |
Dec 21, 2007 | 11.44 | 11.62 | 11.42 | 11.56 | 1,737,727 | +0.21(+1.81%) |
Dec 20, 2007 | 11.46 | 11.47 | 11.18 | 11.35 | 1,397,488 | -0.06(-0.48%) |
Dec 19, 2007 | 11.29 | 11.49 | 11.20 | 11.41 | 2,054,183 | +0.07(+0.63%) |
Dec 18, 2007 | 11.37 | 11.41 | 11.17 | 11.34 | 1,620,173 | +0.06(+0.52%) |
Dec 17, 2007 | 11.30 | 11.50 | 11.12 | 11.28 | 1,577,931 | -0.10(-0.90%) |
Dec 14, 2007 | 11.43 | 11.53 | 11.34 | 11.38 | 1,877,605 | -0.17(-1.43%) |
Dec 13, 2007 | 11.43 | 11.54 | 11.29 | 11.54 | 1,550,679 | +0.02(+0.17%) |
Dec 12, 2007 | 11.72 | 11.99 | 11.33 | 11.52 | 2,196,689 | -0.13(-1.08%) |
Dec 11, 2007 | 11.83 | 11.84 | 11.61 | 11.65 | 3,072,065 | -0.17(-1.47%) |
Dec 10, 2007 | 11.80 | 11.86 | 11.69 | 11.82 | 2,526,210 | +0.11(+0.94%) |
Dec 07, 2007 | 11.78 | 11.78 | 11.62 | 11.71 | 1,924,146 | -0.02(-0.13%) |
Dec 06, 2007 | 11.60 | 11.78 | 11.60 | 11.73 | 1,814,038 | +0.09(+0.78%) |
Dec 05, 2007 | 11.69 | 11.70 | 11.45 | 11.64 | 2,011,013 | +0.04(+0.31%) |
Dec 04, 2007 | 11.45 | 11.62 | 11.36 | 11.60 | 1,922,878 | +0.08(+0.72%) |
Dec 03, 2007 | 11.52 | 11.69 | 11.43 | 11.52 | 2,010,506 | +0.00(+0.00%) |
Nov 30, 2007 | 11.58 | 11.71 | 11.51 | 11.52 | 2,568,365 | +0.04(+0.31%) |
Nov 29, 2007 | 11.41 | 11.52 | 11.20 | 11.49 | 2,368,819 | +0.00(+0.03%) |
Nov 28, 2007 | 11.26 | 11.50 | 11.26 | 11.48 | 2,368,532 | +0.22(+1.93%) |
Nov 27, 2007 | 10.96 | 11.33 | 10.95 | 11.26 | 2,705,238 | +0.33(+2.99%) |
Nov 26, 2007 | 11.30 | 11.30 | 10.94 | 10.94 | 2,871,344 | -0.35(-3.08%) |
Nov 23, 2007 | 11.22 | 11.34 | 11.15 | 11.28 | 1,317,342 | +0.21(+1.85%) |
Nov 21, 2007 | 11.45 | 11.45 | 11.08 | 11.08 | 3,961,499 | -0.42(-3.67%) |
Nov 20, 2007 | 11.45 | 11.58 | 11.26 | 11.50 | 2,260,329 | +0.05(+0.41%) |
Nov 19, 2007 | 11.62 | 11.63 | 11.42 | 11.45 | 2,452,325 | -0.27(-2.29%) |
Nov 16, 2007 | 11.69 | 11.82 | 11.63 | 11.72 | 3,371,979 | +0.08(+0.71%) |
Nov 15, 2007 | 11.73 | 11.82 | 11.54 | 11.64 | 2,356,201 | -0.01(-0.07%) |
Nov 14, 2007 | 11.76 | 11.92 | 11.64 | 11.65 | 2,466,529 | -0.03(-0.24%) |
Nov 13, 2007 | 11.62 | 11.73 | 11.54 | 11.67 | 2,159,386 | +0.15(+1.33%) |
Nov 12, 2007 | 11.47 | 11.68 | 11.46 | 11.52 | 2,489,609 | +0.09(+0.76%) |
Nov 09, 2007 | 11.40 | 11.63 | 11.23 | 11.43 | 2,709,834 | -0.07(-0.65%) |
Nov 08, 2007 | 11.38 | 11.52 | 11.18 | 11.51 | 2,758,048 | +0.22(+1.99%) |
Nov 07, 2007 | 11.44 | 11.51 | 11.26 | 11.28 | 2,698,852 | -0.30(-2.62%) |
Nov 06, 2007 | 11.37 | 11.61 | 11.29 | 11.59 | 2,087,266 | +0.23(+2.01%) |
Nov 05, 2007 | 11.36 | 11.45 | 11.16 | 11.36 | 2,381,056 | -0.06(-0.52%) |
Nov 02, 2007 | 11.73 | 11.78 | 11.23 | 11.42 | 3,230,455 | -0.24(-2.06%) |
Nov 01, 2007 | 11.73 | 11.83 | 11.53 | 11.66 | 2,316,635 | -0.13(-1.10%) |
Oct 31, 2007 | 11.77 | 11.86 | 11.63 | 11.79 | 3,233,245 | +0.04(+0.37%) |
Oct 30, 2007 | 11.83 | 12.15 | 11.52 | 11.75 | 4,983,783 | +0.69(+6.20%) |
Oct 29, 2007 | 11.04 | 11.10 | 10.85 | 11.06 | 1,797,712 | +0.14(+1.30%) |
Oct 26, 2007 | 10.91 | 11.01 | 10.71 | 10.92 | 1,444,663 | +0.13(+1.21%) |
Oct 25, 2007 | 10.87 | 10.88 | 10.63 | 10.79 | 2,223,046 | -0.03(-0.29%) |
Oct 24, 2007 | 10.78 | 10.94 | 10.45 | 10.82 | 4,385,222 | -0.22(-2.03%) |
Oct 23, 2007 | 11.06 | 11.11 | 10.94 | 11.04 | 1,826,372 | +0.05(+0.47%) |
Oct 22, 2007 | 11.02 | 11.15 | 10.93 | 10.99 | 2,735,628 | -0.19(-1.69%) |
Oct 19, 2007 | 11.43 | 11.47 | 11.18 | 11.18 | 2,005,433 | -0.26(-2.24%) |
Oct 18, 2007 | 11.47 | 11.53 | 11.39 | 11.44 | 1,325,204 | -0.11(-0.96%) |
Oct 17, 2007 | 11.69 | 11.75 | 11.44 | 11.55 | 1,425,387 | -0.08(-0.71%) |
Oct 16, 2007 | 11.71 | 11.80 | 11.56 | 11.63 | 1,433,249 | -0.13(-1.14%) |
Oct 15, 2007 | 11.81 | 11.88 | 11.71 | 11.77 | 1,661,768 | +0.01(+0.07%) |
Oct 12, 2007 | 11.75 | 11.79 | 11.64 | 11.76 | 1,452,272 | +0.00(+0.00%) |
Oct 11, 2007 | 11.86 | 11.90 | 11.70 | 11.76 | 1,724,414 | -0.04(-0.33%) |
Oct 10, 2007 | 11.92 | 11.95 | 11.74 | 11.80 | 1,467,236 | -0.12(-0.99%) |
Oct 09, 2007 | 11.89 | 11.92 | 11.79 | 11.92 | 1,273,718 | +0.07(+0.60%) |
Oct 08, 2007 | 11.96 | 11.97 | 11.80 | 11.84 | 1,760,683 | -0.05(-0.43%) |
Oct 05, 2007 | 11.95 | 12.01 | 11.75 | 11.90 | 1,533,940 | +0.06(+0.53%) |
Oct 04, 2007 | 11.63 | 11.83 | 11.63 | 11.83 | 3,179,476 | +0.24(+2.04%) |
Oct 03, 2007 | 11.46 | 11.60 | 11.46 | 11.60 | 1,576,042 | +0.11(+1.00%) |
Oct 02, 2007 | 11.45 | 11.51 | 11.40 | 11.48 | 1,858,329 | -0.02(-0.17%) |