Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.17 | 11.34 | 11.08 | 11.26 | 441,618 | +0.01(+0.12%) |
Dec 28, 2007 | 11.27 | 11.31 | 11.20 | 11.25 | 253,272 | +0.03(+0.27%) |
Dec 27, 2007 | 11.31 | 11.36 | 11.18 | 11.22 | 257,649 | -0.14(-1.22%) |
Dec 26, 2007 | 11.31 | 11.41 | 11.26 | 11.36 | 212,897 | +0.06(+0.49%) |
Dec 24, 2007 | 11.13 | 11.33 | 11.13 | 11.30 | 250,665 | +0.14(+1.22%) |
Dec 21, 2007 | 11.14 | 11.23 | 11.12 | 11.16 | 308,539 | +0.04(+0.37%) |
Dec 20, 2007 | 11.21 | 11.47 | 11.12 | 11.12 | 414,290 | -0.14(-1.26%) |
Dec 19, 2007 | 11.33 | 11.38 | 11.21 | 11.26 | 385,427 | -0.12(-1.03%) |
Dec 18, 2007 | 11.41 | 11.47 | 11.27 | 11.38 | 499,158 | -0.02(-0.17%) |
Dec 17, 2007 | 11.43 | 11.54 | 11.40 | 11.40 | 198,350 | -0.09(-0.75%) |
Dec 14, 2007 | 11.48 | 11.60 | 11.47 | 11.49 | 207,862 | -0.10(-0.84%) |
Dec 13, 2007 | 11.48 | 11.64 | 11.48 | 11.58 | 199,605 | +0.01(+0.05%) |
Dec 12, 2007 | 11.80 | 11.80 | 11.53 | 11.58 | 298,488 | -0.02(-0.19%) |
Dec 11, 2007 | 11.58 | 11.80 | 11.55 | 11.60 | 392,209 | -0.06(-0.52%) |
Dec 10, 2007 | 11.71 | 11.84 | 11.65 | 11.66 | 250,061 | -0.12(-1.01%) |
Dec 07, 2007 | 11.70 | 11.84 | 11.70 | 11.78 | 133,150 | -0.04(-0.38%) |
Dec 06, 2007 | 11.66 | 11.83 | 11.66 | 11.83 | 204,698 | +0.15(+1.26%) |
Dec 05, 2007 | 11.75 | 11.79 | 11.66 | 11.68 | 236,632 | -0.09(-0.76%) |
Dec 04, 2007 | 11.70 | 11.89 | 11.70 | 11.77 | 197,796 | -0.12(-1.03%) |
Dec 03, 2007 | 11.74 | 11.97 | 11.67 | 11.89 | 279,787 | -0.01(-0.07%) |
Nov 30, 2007 | 11.68 | 11.93 | 11.56 | 11.90 | 442,697 | +0.22(+1.88%) |
Nov 29, 2007 | 11.70 | 11.80 | 11.60 | 11.68 | 190,960 | -0.11(-0.92%) |
Nov 28, 2007 | 11.76 | 11.82 | 11.62 | 11.79 | 350,619 | +0.05(+0.45%) |
Nov 27, 2007 | 11.60 | 11.73 | 11.55 | 11.73 | 338,158 | +0.08(+0.72%) |
Nov 26, 2007 | 11.65 | 11.82 | 11.65 | 11.65 | 342,452 | -0.06(-0.48%) |
Nov 23, 2007 | 11.88 | 11.88 | 11.56 | 11.71 | 98,249 | +0.04(+0.31%) |
Nov 21, 2007 | 11.76 | 11.81 | 11.62 | 11.67 | 201,749 | -0.06(-0.52%) |
Nov 20, 2007 | 11.65 | 11.82 | 11.58 | 11.73 | 402,523 | +0.09(+0.74%) |
Nov 19, 2007 | 11.69 | 11.86 | 11.58 | 11.65 | 409,277 | -0.29(-2.45%) |
Nov 16, 2007 | 11.86 | 12.03 | 11.67 | 11.94 | 827,567 | -0.17(-1.40%) |
Nov 15, 2007 | 12.20 | 12.37 | 11.33 | 12.11 | 1,399,805 | -0.41(-3.24%) |
Nov 14, 2007 | 12.80 | 13.14 | 12.49 | 12.51 | 455,284 | -0.14(-1.12%) |
Nov 13, 2007 | 12.54 | 12.92 | 12.54 | 12.65 | 270,491 | -0.04(-0.31%) |
Nov 12, 2007 | 12.72 | 12.99 | 12.55 | 12.69 | 249,579 | +0.05(+0.37%) |
Nov 09, 2007 | 13.04 | 13.04 | 12.63 | 12.65 | 197,074 | -0.33(-2.53%) |
Nov 08, 2007 | 13.01 | 13.02 | 12.79 | 12.97 | 154,638 | +0.13(+1.02%) |
Nov 07, 2007 | 13.03 | 13.13 | 12.79 | 12.84 | 117,956 | -0.16(-1.26%) |
Nov 06, 2007 | 13.00 | 13.01 | 12.85 | 13.01 | 88,107 | +0.08(+0.65%) |
Nov 05, 2007 | 12.85 | 13.02 | 12.79 | 12.92 | 119,035 | -0.07(-0.53%) |
Nov 02, 2007 | 13.21 | 13.26 | 12.81 | 12.99 | 165,786 | -0.33(-2.44%) |
Nov 01, 2007 | 13.35 | 13.48 | 13.24 | 13.32 | 169,383 | -0.07(-0.52%) |
Oct 31, 2007 | 13.27 | 13.49 | 13.23 | 13.39 | 161,471 | +0.10(+0.73%) |
Oct 30, 2007 | 13.34 | 13.35 | 13.11 | 13.29 | 149,963 | -0.00(-0.02%) |
Oct 29, 2007 | 13.31 | 13.33 | 13.18 | 13.29 | 183,678 | +0.00(+0.02%) |
Oct 26, 2007 | 13.10 | 13.30 | 13.08 | 13.29 | 162,190 | +0.25(+1.90%) |
Oct 25, 2007 | 12.79 | 13.07 | 12.79 | 13.04 | 222,247 | +0.34(+2.65%) |
Oct 24, 2007 | 12.63 | 12.81 | 12.62 | 12.71 | 157,515 | +0.12(+0.95%) |
Oct 23, 2007 | 12.62 | 12.68 | 12.52 | 12.59 | 187,004 | -0.01(-0.04%) |
Oct 22, 2007 | 12.65 | 12.72 | 12.51 | 12.59 | 219,370 | -0.15(-1.18%) |
Oct 19, 2007 | 12.89 | 12.92 | 12.73 | 12.74 | 172,979 | -0.20(-1.55%) |
Oct 18, 2007 | 12.72 | 12.95 | 12.69 | 12.94 | 116,518 | +0.17(+1.33%) |
Oct 17, 2007 | 12.84 | 12.90 | 12.68 | 12.77 | 151,761 | -0.11(-0.84%) |
Oct 16, 2007 | 12.85 | 12.99 | 12.84 | 12.88 | 139,534 | -0.01(-0.04%) |
Oct 15, 2007 | 12.92 | 12.99 | 12.80 | 12.89 | 116,518 | -0.03(-0.22%) |
Oct 12, 2007 | 12.87 | 13.01 | 12.76 | 12.92 | 115,439 | -0.01(-0.11%) |
Oct 11, 2007 | 12.81 | 13.06 | 12.81 | 12.93 | 219,011 | +0.09(+0.74%) |
Oct 10, 2007 | 12.80 | 12.84 | 12.68 | 12.84 | 161,830 | +0.06(+0.46%) |
Oct 09, 2007 | 12.68 | 12.79 | 12.65 | 12.78 | 162,550 | +0.10(+0.77%) |
Oct 08, 2007 | 12.72 | 12.78 | 12.67 | 12.68 | 167,944 | -0.01(-0.11%) |
Oct 05, 2007 | 12.58 | 12.77 | 12.57 | 12.69 | 204,985 | +0.11(+0.86%) |
Oct 04, 2007 | 12.55 | 12.60 | 12.44 | 12.59 | 191,320 | +0.10(+0.80%) |
Oct 03, 2007 | 12.45 | 12.58 | 12.45 | 12.49 | 315,750 | +0.04(+0.29%) |
Oct 02, 2007 | 12.43 | 12.45 | 12.24 | 12.45 | 190,960 | +0.05(+0.38%) |