Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.72 | 11.88 | 11.59 | 11.66 | 195,979 | -0.11(-0.93%) |
Dec 28, 2007 | 11.96 | 12.18 | 11.74 | 11.77 | 110,562 | -0.03(-0.25%) |
Dec 27, 2007 | 12.11 | 12.49 | 11.80 | 11.80 | 274,180 | -0.29(-2.40%) |
Dec 26, 2007 | 11.90 | 12.29 | 11.61 | 12.09 | 187,715 | +0.10(+0.83%) |
Dec 24, 2007 | 11.72 | 12.03 | 11.71 | 11.99 | 108,994 | +0.29(+2.48%) |
Dec 21, 2007 | 11.64 | 11.84 | 11.57 | 11.70 | 569,166 | +0.25(+2.18%) |
Dec 20, 2007 | 11.30 | 11.53 | 11.18 | 11.45 | 391,407 | +0.16(+1.42%) |
Dec 19, 2007 | 11.32 | 11.40 | 11.13 | 11.29 | 219,778 | -0.03(-0.27%) |
Dec 18, 2007 | 11.26 | 11.40 | 11.01 | 11.32 | 309,966 | +0.17(+1.52%) |
Dec 17, 2007 | 11.01 | 11.45 | 11.00 | 11.15 | 280,602 | +0.09(+0.81%) |
Dec 14, 2007 | 11.09 | 11.29 | 10.90 | 11.06 | 224,553 | -0.07(-0.63%) |
Dec 13, 2007 | 11.35 | 11.38 | 11.13 | 11.13 | 342,987 | -0.34(-2.96%) |
Dec 12, 2007 | 11.67 | 11.75 | 11.36 | 11.47 | 355,289 | +0.04(+0.35%) |
Dec 11, 2007 | 11.58 | 11.62 | 11.11 | 11.43 | 323,630 | -0.07(-0.61%) |
Dec 10, 2007 | 11.59 | 11.67 | 11.27 | 11.50 | 263,873 | -0.02(-0.17%) |
Dec 07, 2007 | 11.70 | 11.70 | 11.42 | 11.52 | 272,604 | -0.17(-1.45%) |
Dec 06, 2007 | 11.64 | 11.79 | 11.49 | 11.69 | 238,884 | +0.05(+0.43%) |
Dec 05, 2007 | 11.47 | 11.75 | 11.31 | 11.64 | 166,365 | +0.39(+3.47%) |
Dec 04, 2007 | 11.69 | 11.76 | 11.25 | 11.25 | 208,020 | -0.53(-4.50%) |
Dec 03, 2007 | 12.03 | 12.11 | 11.76 | 11.78 | 227,589 | -0.31(-2.56%) |
Nov 30, 2007 | 12.43 | 12.71 | 12.09 | 12.09 | 595,937 | -0.17(-1.39%) |
Nov 29, 2007 | 12.30 | 12.38 | 12.10 | 12.26 | 321,189 | -0.05(-0.41%) |
Nov 28, 2007 | 12.63 | 12.74 | 12.16 | 12.31 | 644,382 | -0.17(-1.36%) |
Nov 27, 2007 | 12.25 | 12.71 | 12.02 | 12.48 | 271,812 | +0.27(+2.21%) |
Nov 26, 2007 | 11.96 | 12.48 | 11.85 | 12.21 | 350,805 | +0.24(+2.01%) |
Nov 23, 2007 | 12.02 | 12.08 | 11.74 | 11.97 | 152,964 | +0.06(+0.50%) |
Nov 21, 2007 | 11.74 | 11.99 | 11.53 | 11.91 | 340,534 | +0.13(+1.10%) |
Nov 20, 2007 | 11.80 | 12.00 | 11.47 | 11.78 | 298,683 | +0.01(+0.08%) |
Nov 19, 2007 | 11.90 | 12.05 | 11.45 | 11.77 | 281,734 | -0.24(-2.00%) |
Nov 16, 2007 | 12.43 | 12.47 | 11.56 | 12.01 | 396,542 | -0.38(-3.07%) |
Nov 15, 2007 | 12.44 | 12.77 | 12.04 | 12.39 | 316,930 | -0.10(-0.80%) |
Nov 14, 2007 | 13.06 | 13.06 | 12.37 | 12.49 | 216,637 | -0.48(-3.70%) |
Nov 13, 2007 | 12.94 | 13.12 | 12.69 | 12.97 | 325,924 | +0.17(+1.33%) |
Nov 12, 2007 | 12.78 | 13.47 | 12.75 | 12.80 | 242,268 | -0.02(-0.16%) |
Nov 09, 2007 | 12.84 | 13.08 | 12.50 | 12.82 | 252,843 | -0.25(-1.91%) |
Nov 08, 2007 | 13.31 | 13.51 | 12.48 | 13.07 | 322,197 | -0.06(-0.46%) |
Nov 07, 2007 | 14.00 | 14.03 | 13.08 | 13.13 | 347,155 | -1.07(-7.54%) |
Nov 06, 2007 | 13.64 | 14.23 | 13.36 | 14.20 | 247,822 | +0.58(+4.26%) |
Nov 05, 2007 | 13.63 | 13.80 | 13.33 | 13.62 | 338,609 | -0.38(-2.71%) |
Nov 02, 2007 | 14.22 | 14.25 | 13.53 | 14.00 | 456,355 | +0.01(+0.07%) |
Nov 01, 2007 | 13.29 | 14.61 | 13.10 | 13.99 | 1,494,148 | +1.16(+9.04%) |
Oct 31, 2007 | 12.86 | 13.20 | 12.51 | 12.83 | 566,120 | -0.01(-0.08%) |
Oct 30, 2007 | 13.26 | 13.40 | 12.78 | 12.84 | 399,685 | -0.56(-4.18%) |
Oct 29, 2007 | 13.00 | 13.45 | 12.92 | 13.40 | 305,770 | +0.49(+3.80%) |
Oct 26, 2007 | 12.40 | 12.98 | 12.27 | 12.91 | 223,116 | +0.66(+5.39%) |
Oct 25, 2007 | 12.49 | 12.51 | 12.17 | 12.25 | 354,645 | -0.22(-1.76%) |
Oct 24, 2007 | 12.72 | 12.80 | 12.25 | 12.47 | 654,965 | -0.37(-2.88%) |
Oct 23, 2007 | 12.98 | 12.98 | 12.62 | 12.84 | 268,866 | -0.05(-0.39%) |
Oct 22, 2007 | 12.40 | 12.93 | 12.40 | 12.89 | 207,100 | +0.44(+3.53%) |
Oct 19, 2007 | 12.43 | 12.85 | 12.40 | 12.45 | 349,964 | +0.01(+0.08%) |
Oct 18, 2007 | 12.20 | 12.59 | 12.20 | 12.44 | 212,020 | +0.15(+1.22%) |
Oct 17, 2007 | 12.40 | 12.58 | 12.16 | 12.29 | 171,014 | +0.06(+0.49%) |
Oct 16, 2007 | 12.30 | 12.56 | 12.17 | 12.23 | 197,558 | -0.12(-0.97%) |
Oct 15, 2007 | 12.60 | 12.62 | 12.26 | 12.35 | 350,587 | -0.32(-2.53%) |
Oct 12, 2007 | 12.51 | 13.17 | 12.51 | 12.67 | 393,188 | +0.15(+1.20%) |
Oct 11, 2007 | 12.67 | 12.92 | 12.19 | 12.52 | 907,825 | -0.63(-4.79%) |
Oct 10, 2007 | 13.23 | 13.54 | 13.01 | 13.15 | 379,549 | -0.08(-0.60%) |
Oct 09, 2007 | 13.28 | 13.39 | 13.09 | 13.23 | 247,418 | +0.00(+0.00%) |
Oct 08, 2007 | 13.31 | 13.41 | 13.21 | 13.23 | 262,492 | -0.15(-1.12%) |
Oct 05, 2007 | 13.48 | 13.62 | 13.06 | 13.38 | 224,422 | -0.07(-0.52%) |
Oct 04, 2007 | 13.17 | 13.47 | 12.94 | 13.45 | 666,099 | +0.35(+2.67%) |
Oct 03, 2007 | 13.02 | 13.37 | 12.72 | 13.10 | 382,370 | -0.02(-0.15%) |
Oct 02, 2007 | 12.25 | 13.19 | 12.21 | 13.12 | 668,751 | +0.87(+7.10%) |