Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.42 | 11.48 | 11.28 | 11.29 | 771,690 | -0.13(-1.13%) |
Dec 28, 2007 | 11.56 | 11.80 | 11.40 | 11.42 | 1,499,578 | +0.15(+1.30%) |
Dec 27, 2007 | 11.56 | 11.63 | 11.23 | 11.27 | 978,622 | -0.32(-2.72%) |
Dec 26, 2007 | 11.71 | 11.79 | 11.56 | 11.59 | 1,148,216 | -0.16(-1.34%) |
Dec 24, 2007 | 11.69 | 11.85 | 11.62 | 11.74 | 477,425 | +0.08(+0.70%) |
Dec 21, 2007 | 11.75 | 11.85 | 11.55 | 11.66 | 3,003,090 | +0.09(+0.76%) |
Dec 20, 2007 | 11.37 | 11.57 | 11.29 | 11.57 | 1,343,187 | +0.27(+2.38%) |
Dec 19, 2007 | 11.22 | 11.38 | 11.11 | 11.31 | 1,016,726 | +0.02(+0.16%) |
Dec 18, 2007 | 11.28 | 11.36 | 10.94 | 11.29 | 1,085,303 | +0.15(+1.36%) |
Dec 17, 2007 | 11.31 | 11.41 | 11.08 | 11.14 | 1,173,148 | -0.25(-2.21%) |
Dec 14, 2007 | 11.62 | 11.62 | 11.31 | 11.39 | 818,173 | -0.22(-1.86%) |
Dec 13, 2007 | 11.48 | 11.62 | 11.39 | 11.60 | 1,034,103 | +0.04(+0.35%) |
Dec 12, 2007 | 11.83 | 11.99 | 11.38 | 11.56 | 1,735,668 | -0.02(-0.20%) |
Dec 11, 2007 | 12.25 | 12.32 | 11.49 | 11.59 | 1,472,480 | -0.65(-5.34%) |
Dec 10, 2007 | 12.20 | 12.26 | 11.98 | 12.24 | 1,716,142 | +0.05(+0.43%) |
Dec 07, 2007 | 12.09 | 12.30 | 12.07 | 12.19 | 812,900 | +0.09(+0.77%) |
Dec 06, 2007 | 11.89 | 12.10 | 11.78 | 12.09 | 935,044 | +0.19(+1.57%) |
Dec 05, 2007 | 12.10 | 12.13 | 11.71 | 11.91 | 1,381,030 | +0.01(+0.10%) |
Dec 04, 2007 | 11.85 | 12.02 | 11.73 | 11.90 | 1,091,642 | -0.08(-0.68%) |
Dec 03, 2007 | 12.36 | 12.36 | 11.97 | 11.98 | 1,633,777 | -0.25(-2.05%) |
Nov 30, 2007 | 12.02 | 12.26 | 11.92 | 12.23 | 2,067,693 | +0.35(+2.95%) |
Nov 29, 2007 | 11.65 | 11.91 | 11.62 | 11.88 | 1,626,927 | +0.26(+2.21%) |
Nov 28, 2007 | 11.14 | 11.64 | 11.14 | 11.62 | 2,269,140 | +0.56(+5.07%) |
Nov 27, 2007 | 10.86 | 11.20 | 10.86 | 11.06 | 1,544,944 | +0.25(+2.32%) |
Nov 26, 2007 | 11.31 | 11.35 | 10.81 | 10.81 | 1,445,073 | -0.48(-4.24%) |
Nov 23, 2007 | 11.02 | 11.33 | 10.98 | 11.29 | 410,458 | +0.32(+2.87%) |
Nov 21, 2007 | 11.18 | 11.29 | 10.94 | 10.97 | 1,324,522 | -0.30(-2.69%) |
Nov 20, 2007 | 11.15 | 11.40 | 10.98 | 11.28 | 2,386,024 | +0.11(+0.94%) |
Nov 19, 2007 | 11.09 | 11.47 | 11.07 | 11.17 | 2,268,169 | -0.02(-0.21%) |
Nov 16, 2007 | 11.34 | 11.45 | 11.10 | 11.20 | 1,699,703 | -0.10(-0.88%) |
Nov 15, 2007 | 11.55 | 11.70 | 11.17 | 11.29 | 1,927,107 | -0.33(-2.86%) |
Nov 14, 2007 | 11.65 | 11.80 | 11.57 | 11.63 | 1,391,305 | +0.02(+0.15%) |
Nov 13, 2007 | 11.37 | 11.66 | 11.36 | 11.61 | 1,772,479 | +0.16(+1.43%) |
Nov 12, 2007 | 11.50 | 11.87 | 11.39 | 11.45 | 1,892,388 | -0.21(-1.80%) |
Nov 09, 2007 | 11.83 | 11.88 | 11.46 | 11.66 | 2,152,113 | -0.39(-3.20%) |
Nov 08, 2007 | 11.88 | 12.16 | 11.58 | 12.04 | 2,178,136 | +0.22(+1.83%) |
Nov 07, 2007 | 12.60 | 12.60 | 11.77 | 11.83 | 2,433,328 | -0.85(-6.72%) |
Nov 06, 2007 | 12.76 | 12.85 | 12.32 | 12.68 | 2,114,098 | -0.11(-0.82%) |
Nov 05, 2007 | 12.82 | 13.05 | 12.61 | 12.78 | 1,559,340 | -0.29(-2.23%) |
Nov 02, 2007 | 13.13 | 13.22 | 12.85 | 13.08 | 1,478,293 | -0.06(-0.49%) |
Nov 01, 2007 | 13.11 | 13.46 | 12.78 | 13.14 | 2,444,244 | -0.16(-1.23%) |
Oct 31, 2007 | 12.64 | 13.49 | 12.62 | 13.30 | 2,518,904 | +0.37(+2.89%) |
Oct 30, 2007 | 12.91 | 13.08 | 12.61 | 12.93 | 1,794,569 | -0.02(-0.14%) |
Oct 29, 2007 | 13.20 | 13.25 | 12.82 | 12.95 | 1,460,313 | -0.23(-1.73%) |
Oct 26, 2007 | 13.35 | 13.38 | 13.09 | 13.17 | 908,757 | +0.01(+0.09%) |
Oct 25, 2007 | 13.47 | 13.47 | 12.99 | 13.16 | 1,102,427 | -0.26(-1.96%) |
Oct 24, 2007 | 13.36 | 13.48 | 13.01 | 13.43 | 1,885,154 | +0.04(+0.26%) |
Oct 23, 2007 | 13.17 | 13.41 | 12.92 | 13.39 | 1,876,421 | +0.28(+2.14%) |
Oct 22, 2007 | 13.14 | 13.34 | 12.88 | 13.11 | 1,661,860 | -0.19(-1.45%) |
Oct 19, 2007 | 13.29 | 13.58 | 13.09 | 13.30 | 2,050,055 | -0.02(-0.13%) |
Oct 18, 2007 | 13.47 | 13.55 | 13.17 | 13.32 | 1,494,218 | -0.32(-2.35%) |
Oct 17, 2007 | 13.87 | 13.95 | 13.36 | 13.64 | 2,294,240 | -0.09(-0.68%) |
Oct 16, 2007 | 13.67 | 14.33 | 13.58 | 13.74 | 3,321,494 | +0.55(+4.16%) |
Oct 15, 2007 | 13.46 | 13.49 | 12.99 | 13.19 | 1,017,371 | -0.28(-2.08%) |
Oct 12, 2007 | 12.95 | 13.48 | 12.95 | 13.47 | 1,370,756 | +0.50(+3.87%) |
Oct 11, 2007 | 13.09 | 13.40 | 12.83 | 12.96 | 1,164,244 | -0.04(-0.31%) |
Oct 10, 2007 | 13.16 | 13.17 | 12.89 | 13.01 | 620,564 | -0.22(-1.68%) |
Oct 09, 2007 | 12.96 | 13.27 | 12.82 | 13.23 | 795,740 | +0.25(+1.94%) |
Oct 08, 2007 | 13.02 | 13.20 | 12.88 | 12.98 | 669,196 | -0.10(-0.76%) |
Oct 05, 2007 | 12.89 | 13.17 | 12.85 | 13.08 | 927,936 | +0.32(+2.47%) |
Oct 04, 2007 | 12.95 | 12.99 | 12.71 | 12.76 | 773,480 | -0.23(-1.80%) |
Oct 03, 2007 | 13.13 | 13.27 | 12.87 | 12.99 | 1,031,877 | -0.23(-1.72%) |
Oct 02, 2007 | 13.24 | 13.37 | 13.15 | 13.22 | 952,423 | +0.07(+0.53%) |