Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.10 | 11.48 | 10.76 | 10.77 | 1,116,383 | -0.05(-0.45%) |
Dec 28, 2007 | 10.74 | 10.98 | 10.74 | 10.81 | 213,456 | +0.07(+0.65%) |
Dec 27, 2007 | 10.97 | 11.12 | 10.74 | 10.74 | 257,967 | -0.30(-2.68%) |
Dec 26, 2007 | 11.17 | 11.17 | 10.89 | 11.04 | 214,238 | -0.04(-0.38%) |
Dec 24, 2007 | 11.10 | 11.10 | 10.94 | 11.08 | 142,707 | +0.14(+1.29%) |
Dec 21, 2007 | 10.91 | 11.25 | 10.87 | 10.94 | 686,302 | +0.22(+2.03%) |
Dec 20, 2007 | 10.48 | 10.72 | 10.23 | 10.72 | 295,795 | +0.33(+3.18%) |
Dec 19, 2007 | 10.41 | 10.54 | 10.36 | 10.39 | 306,603 | -0.01(-0.14%) |
Dec 18, 2007 | 10.43 | 10.55 | 10.22 | 10.41 | 525,321 | +0.04(+0.34%) |
Dec 17, 2007 | 10.54 | 10.62 | 10.37 | 10.37 | 336,192 | -0.21(-1.99%) |
Dec 14, 2007 | 11.00 | 11.02 | 10.53 | 10.58 | 289,538 | -0.58(-5.17%) |
Dec 13, 2007 | 11.11 | 11.20 | 10.87 | 11.16 | 279,725 | -0.07(-0.63%) |
Dec 12, 2007 | 10.98 | 11.25 | 10.97 | 11.23 | 574,853 | +0.53(+4.93%) |
Dec 11, 2007 | 11.09 | 11.25 | 10.65 | 10.70 | 341,729 | -0.35(-3.18%) |
Dec 10, 2007 | 11.03 | 11.10 | 10.90 | 11.05 | 234,218 | +0.02(+0.19%) |
Dec 07, 2007 | 11.19 | 11.19 | 10.93 | 11.03 | 242,353 | -0.06(-0.57%) |
Dec 06, 2007 | 10.77 | 11.10 | 10.70 | 11.10 | 279,157 | +0.32(+3.00%) |
Dec 05, 2007 | 10.37 | 10.81 | 10.35 | 10.77 | 266,518 | +0.53(+5.22%) |
Dec 04, 2007 | 10.17 | 10.48 | 10.06 | 10.24 | 287,974 | -0.02(-0.21%) |
Dec 03, 2007 | 10.54 | 10.58 | 10.25 | 10.26 | 266,358 | -0.31(-2.93%) |
Nov 30, 2007 | 10.85 | 10.89 | 10.46 | 10.57 | 374,863 | -0.15(-1.38%) |
Nov 29, 2007 | 10.83 | 10.89 | 10.59 | 10.72 | 308,594 | -0.11(-0.97%) |
Nov 28, 2007 | 10.30 | 10.87 | 10.21 | 10.82 | 495,173 | +0.68(+6.65%) |
Nov 27, 2007 | 9.985 | 10.18 | 9.943 | 10.15 | 436,440 | +0.22(+2.20%) |
Nov 26, 2007 | 10.29 | 10.39 | 9.845 | 9.929 | 369,886 | -0.36(-3.49%) |
Nov 23, 2007 | 10.27 | 10.37 | 10.26 | 10.29 | 133,819 | +0.11(+1.04%) |
Nov 21, 2007 | 10.51 | 10.66 | 10.18 | 10.18 | 493,893 | -0.37(-3.53%) |
Nov 20, 2007 | 10.60 | 10.76 | 10.27 | 10.55 | 344,004 | -0.08(-0.73%) |
Nov 19, 2007 | 10.94 | 10.94 | 10.54 | 10.63 | 317,838 | -0.37(-3.33%) |
Nov 16, 2007 | 11.08 | 11.29 | 10.81 | 11.00 | 357,372 | -0.07(-0.64%) |
Nov 15, 2007 | 11.42 | 11.47 | 10.94 | 11.07 | 350,689 | -0.43(-3.73%) |
Nov 14, 2007 | 11.36 | 11.64 | 11.24 | 11.50 | 710,051 | +0.16(+1.43%) |
Nov 13, 2007 | 11.23 | 11.42 | 11.02 | 11.34 | 417,669 | +0.17(+1.51%) |
Nov 12, 2007 | 11.10 | 11.41 | 11.05 | 11.17 | 585,632 | +0.07(+0.63%) |
Nov 09, 2007 | 11.81 | 11.85 | 11.05 | 11.10 | 866,624 | -0.87(-7.29%) |
Nov 08, 2007 | 11.56 | 12.12 | 11.54 | 11.97 | 791,253 | +0.51(+4.42%) |
Nov 07, 2007 | 11.67 | 11.73 | 11.41 | 11.46 | 757,265 | -0.29(-2.45%) |
Nov 06, 2007 | 11.64 | 11.90 | 11.50 | 11.75 | 892,079 | +0.16(+1.40%) |
Nov 05, 2007 | 11.39 | 11.67 | 11.22 | 11.59 | 985,491 | +0.18(+1.54%) |
Nov 02, 2007 | 11.52 | 11.67 | 11.29 | 11.41 | 585,333 | +0.08(+0.74%) |
Nov 01, 2007 | 11.10 | 11.67 | 10.96 | 11.33 | 1,248,171 | +0.03(+0.25%) |
Oct 31, 2007 | 10.69 | 11.38 | 10.59 | 11.30 | 1,436,314 | +0.61(+5.72%) |
Oct 30, 2007 | 10.55 | 10.69 | 10.14 | 10.69 | 1,492,061 | +0.64(+6.37%) |
Oct 29, 2007 | 10.09 | 10.23 | 9.985 | 10.05 | 329,072 | +0.03(+0.28%) |
Oct 26, 2007 | 10.32 | 10.37 | 9.992 | 10.02 | 329,356 | -0.18(-1.72%) |
Oct 25, 2007 | 10.35 | 10.44 | 10.07 | 10.20 | 308,878 | -0.12(-1.16%) |
Oct 24, 2007 | 10.28 | 10.39 | 10.09 | 10.32 | 327,081 | -0.02(-0.20%) |
Oct 23, 2007 | 10.55 | 10.60 | 10.24 | 10.34 | 367,469 | -0.11(-1.08%) |
Oct 22, 2007 | 10.20 | 10.55 | 10.19 | 10.45 | 485,929 | +0.16(+1.57%) |
Oct 19, 2007 | 10.79 | 10.79 | 10.27 | 10.29 | 411,411 | -0.54(-5.00%) |
Oct 18, 2007 | 10.79 | 10.83 | 10.73 | 10.83 | 329,641 | +0.00(+0.00%) |
Oct 17, 2007 | 11.00 | 11.03 | 10.63 | 10.83 | 303,617 | -0.05(-0.45%) |
Oct 16, 2007 | 10.86 | 11.00 | 10.78 | 10.88 | 186,152 | -0.03(-0.26%) |
Oct 15, 2007 | 10.98 | 11.06 | 10.73 | 10.91 | 260,954 | -0.11(-0.96%) |
Oct 12, 2007 | 10.95 | 11.09 | 10.89 | 11.01 | 283,849 | +0.06(+0.58%) |
Oct 11, 2007 | 10.97 | 11.08 | 10.77 | 10.95 | 249,719 | +0.02(+0.19%) |
Oct 10, 2007 | 10.90 | 10.94 | 10.69 | 10.93 | 255,834 | +0.00(+0.00%) |
Oct 09, 2007 | 10.72 | 10.93 | 10.71 | 10.93 | 215,447 | +0.22(+2.03%) |
Oct 08, 2007 | 10.80 | 10.86 | 10.58 | 10.71 | 280,152 | -0.09(-0.85%) |
Oct 05, 2007 | 10.61 | 10.93 | 10.55 | 10.80 | 345,426 | +0.28(+2.67%) |
Oct 04, 2007 | 10.55 | 10.57 | 10.46 | 10.52 | 203,501 | +0.02(+0.20%) |
Oct 03, 2007 | 10.57 | 10.62 | 10.40 | 10.50 | 279,441 | -0.17(-1.58%) |
Oct 02, 2007 | 10.62 | 10.70 | 10.54 | 10.67 | 313,287 | +0.05(+0.46%) |