Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.75 | 12.95 | 12.22 | 12.55 | 106,240 | -0.27(-2.11%) |
Dec 28, 2007 | 13.18 | 13.20 | 12.65 | 12.82 | 80,106 | -0.24(-1.84%) |
Dec 27, 2007 | 12.40 | 13.25 | 11.97 | 13.06 | 220,697 | +0.56(+4.48%) |
Dec 26, 2007 | 12.97 | 13.26 | 12.21 | 12.50 | 117,803 | -0.45(-3.47%) |
Dec 24, 2007 | 13.00 | 13.07 | 12.71 | 12.95 | 61,047 | +0.20(+1.57%) |
Dec 21, 2007 | 13.17 | 13.17 | 12.60 | 12.75 | 137,733 | -0.22(-1.70%) |
Dec 20, 2007 | 12.72 | 12.99 | 12.40 | 12.97 | 94,781 | +0.34(+2.69%) |
Dec 19, 2007 | 12.20 | 12.64 | 11.56 | 12.63 | 67,620 | +0.46(+3.78%) |
Dec 18, 2007 | 11.33 | 12.34 | 10.80 | 12.17 | 130,636 | +0.84(+7.41%) |
Dec 17, 2007 | 11.58 | 11.98 | 10.75 | 11.33 | 179,612 | -0.31(-2.66%) |
Dec 14, 2007 | 11.88 | 12.25 | 11.60 | 11.64 | 110,261 | -0.22(-1.85%) |
Dec 13, 2007 | 12.10 | 12.43 | 11.58 | 11.86 | 112,350 | -0.24(-1.98%) |
Dec 12, 2007 | 12.53 | 13.00 | 12.06 | 12.10 | 160,785 | -0.05(-0.41%) |
Dec 11, 2007 | 12.91 | 13.36 | 12.02 | 12.15 | 245,877 | -0.38(-3.03%) |
Dec 10, 2007 | 13.54 | 13.65 | 12.06 | 12.53 | 252,349 | -0.72(-5.43%) |
Dec 07, 2007 | 13.65 | 13.95 | 13.04 | 13.25 | 244,423 | -0.34(-2.50%) |
Dec 06, 2007 | 13.15 | 13.96 | 13.14 | 13.59 | 224,216 | +0.54(+4.14%) |
Dec 05, 2007 | 12.42 | 13.10 | 12.42 | 13.05 | 191,177 | +0.65(+5.24%) |
Dec 04, 2007 | 12.70 | 12.96 | 11.98 | 12.40 | 565,473 | +1.72(+16.10%) |
Dec 03, 2007 | 10.80 | 10.80 | 10.63 | 10.68 | 25,473 | -0.19(-1.75%) |
Nov 30, 2007 | 11.07 | 11.07 | 10.67 | 10.87 | 52,208 | +0.10(+0.93%) |
Nov 29, 2007 | 10.68 | 11.14 | 10.66 | 10.77 | 69,453 | +0.07(+0.65%) |
Nov 28, 2007 | 10.57 | 10.90 | 10.50 | 10.70 | 25,816 | +0.20(+1.90%) |
Nov 27, 2007 | 10.41 | 10.60 | 10.40 | 10.50 | 52,517 | -0.24(-2.23%) |
Nov 26, 2007 | 10.82 | 11.03 | 10.35 | 10.74 | 44,745 | -0.21(-1.92%) |
Nov 23, 2007 | 11.00 | 11.25 | 10.95 | 10.95 | 38,700 | +0.07(+0.64%) |
Nov 21, 2007 | 10.93 | 11.07 | 10.79 | 10.88 | 25,727 | -0.12(-1.09%) |
Nov 20, 2007 | 11.14 | 11.21 | 10.94 | 11.00 | 34,530 | -0.15(-1.35%) |
Nov 19, 2007 | 11.51 | 11.51 | 11.07 | 11.15 | 26,388 | -0.32(-2.76%) |
Nov 16, 2007 | 11.56 | 11.56 | 11.44 | 11.47 | 20,831 | -0.16(-1.40%) |
Nov 15, 2007 | 11.74 | 11.74 | 11.51 | 11.63 | 12,849 | -0.16(-1.36%) |
Nov 14, 2007 | 12.02 | 12.02 | 11.70 | 11.79 | 20,322 | -0.14(-1.17%) |
Nov 13, 2007 | 11.61 | 12.00 | 11.61 | 11.93 | 46,610 | +0.33(+2.84%) |
Nov 12, 2007 | 11.16 | 11.81 | 11.16 | 11.60 | 64,393 | +0.40(+3.57%) |
Nov 09, 2007 | 10.85 | 11.42 | 10.82 | 11.20 | 54,834 | -0.12(-1.06%) |
Nov 08, 2007 | 11.29 | 11.48 | 11.14 | 11.32 | 63,606 | -0.25(-2.16%) |
Nov 07, 2007 | 11.66 | 11.66 | 11.50 | 11.57 | 34,690 | -0.05(-0.43%) |
Nov 06, 2007 | 11.61 | 11.76 | 11.50 | 11.62 | 55,730 | +0.06(+0.52%) |
Nov 05, 2007 | 11.78 | 11.89 | 11.55 | 11.56 | 49,469 | -0.33(-2.78%) |
Nov 02, 2007 | 11.85 | 12.10 | 11.83 | 11.89 | 36,490 | +0.09(+0.76%) |
Nov 01, 2007 | 12.02 | 12.07 | 11.80 | 11.80 | 45,434 | -0.22(-1.83%) |
Oct 31, 2007 | 12.00 | 12.10 | 11.93 | 12.02 | 55,594 | +0.02(+0.17%) |
Oct 30, 2007 | 12.09 | 12.15 | 11.95 | 12.00 | 45,179 | -0.01(-0.08%) |
Oct 29, 2007 | 12.07 | 12.19 | 11.95 | 12.01 | 67,551 | -0.08(-0.62%) |
Oct 26, 2007 | 11.96 | 12.10 | 11.85 | 12.09 | 111,937 | +0.23(+1.90%) |
Oct 25, 2007 | 11.85 | 11.94 | 11.80 | 11.86 | 77,456 | +0.07(+0.59%) |
Oct 24, 2007 | 11.80 | 12.10 | 11.60 | 11.79 | 81,121 | -0.01(-0.08%) |
Oct 23, 2007 | 11.87 | 12.03 | 11.77 | 11.80 | 96,418 | -0.04(-0.34%) |
Oct 22, 2007 | 11.62 | 12.02 | 11.61 | 11.84 | 103,400 | +0.13(+1.11%) |
Oct 19, 2007 | 11.83 | 11.83 | 11.63 | 11.71 | 99,101 | -0.14(-1.18%) |
Oct 18, 2007 | 12.09 | 12.09 | 11.80 | 11.85 | 107,013 | -0.32(-2.63%) |
Oct 17, 2007 | 11.78 | 12.17 | 11.75 | 12.17 | 174,497 | +0.27(+2.27%) |
Oct 16, 2007 | 11.96 | 12.06 | 11.50 | 11.90 | 127,200 | -0.11(-0.92%) |
Oct 15, 2007 | 11.99 | 12.12 | 11.94 | 12.01 | 89,412 | +0.00(+0.00%) |
Oct 12, 2007 | 12.08 | 12.11 | 12.00 | 12.01 | 32,902 | -0.10(-0.83%) |
Oct 11, 2007 | 11.91 | 12.17 | 11.91 | 12.11 | 57,475 | +0.19(+1.59%) |
Oct 10, 2007 | 11.69 | 12.22 | 11.63 | 11.92 | 206,613 | +0.16(+1.36%) |
Oct 09, 2007 | 11.46 | 11.82 | 11.39 | 11.76 | 43,324 | +0.39(+3.43%) |
Oct 08, 2007 | 11.22 | 11.60 | 11.22 | 11.37 | 213,096 | +0.08(+0.71%) |
Oct 05, 2007 | 11.30 | 11.31 | 11.01 | 11.29 | 153,410 | +0.00(+0.00%) |
Oct 04, 2007 | 11.35 | 11.49 | 11.11 | 11.29 | 116,668 | -0.07(-0.62%) |
Oct 03, 2007 | 11.32 | 11.60 | 11.26 | 11.36 | 119,424 | +0.15(+1.34%) |
Oct 02, 2007 | 11.16 | 11.49 | 11.00 | 11.21 | 61,949 | +0.13(+1.17%) |