Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.67 | 11.67 | 11.14 | 11.23 | 345,919 | -0.45(-3.83%) |
Dec 28, 2007 | 11.58 | 11.89 | 11.57 | 11.68 | 264,732 | +0.15(+1.34%) |
Dec 27, 2007 | 11.92 | 11.92 | 11.50 | 11.53 | 214,772 | -0.36(-3.03%) |
Dec 26, 2007 | 11.53 | 12.06 | 11.38 | 11.89 | 300,327 | +0.00(+0.03%) |
Dec 24, 2007 | 11.48 | 11.97 | 11.48 | 11.88 | 169,849 | +0.31(+2.71%) |
Dec 21, 2007 | 11.38 | 11.65 | 10.94 | 11.57 | 602,674 | +0.42(+3.77%) |
Dec 20, 2007 | 11.02 | 11.22 | 10.52 | 11.15 | 340,203 | +0.27(+2.44%) |
Dec 19, 2007 | 10.85 | 11.07 | 10.50 | 10.88 | 334,045 | -0.01(-0.07%) |
Dec 18, 2007 | 10.94 | 11.05 | 10.50 | 10.89 | 445,444 | +0.19(+1.78%) |
Dec 17, 2007 | 11.05 | 11.10 | 10.70 | 10.70 | 362,546 | -0.44(-3.98%) |
Dec 14, 2007 | 11.41 | 11.87 | 11.09 | 11.15 | 247,833 | -0.49(-4.22%) |
Dec 13, 2007 | 11.87 | 11.92 | 11.25 | 11.64 | 274,080 | -0.40(-3.29%) |
Dec 12, 2007 | 12.27 | 12.33 | 11.70 | 12.03 | 420,138 | +0.12(+1.00%) |
Dec 11, 2007 | 11.99 | 12.35 | 11.78 | 11.91 | 565,323 | -0.11(-0.92%) |
Dec 10, 2007 | 11.52 | 12.06 | 11.44 | 12.03 | 420,206 | +0.51(+4.40%) |
Dec 07, 2007 | 11.61 | 11.78 | 11.27 | 11.52 | 324,808 | -0.09(-0.78%) |
Dec 06, 2007 | 10.60 | 11.61 | 10.48 | 11.61 | 510,809 | +0.95(+8.92%) |
Dec 05, 2007 | 10.44 | 10.73 | 10.35 | 10.66 | 326,575 | +0.36(+3.50%) |
Dec 04, 2007 | 10.65 | 10.65 | 10.24 | 10.30 | 260,957 | -0.43(-4.03%) |
Dec 03, 2007 | 10.61 | 10.84 | 10.39 | 10.73 | 264,742 | +0.12(+1.12%) |
Nov 30, 2007 | 11.29 | 11.29 | 10.59 | 10.61 | 258,685 | -0.28(-2.58%) |
Nov 29, 2007 | 11.15 | 11.39 | 10.81 | 10.89 | 245,057 | -0.25(-2.27%) |
Nov 28, 2007 | 10.54 | 11.23 | 10.37 | 11.15 | 451,223 | +0.70(+6.71%) |
Nov 27, 2007 | 9.993 | 10.50 | 9.672 | 10.44 | 468,231 | +0.46(+4.64%) |
Nov 26, 2007 | 10.66 | 10.73 | 9.949 | 9.981 | 467,426 | -0.65(-6.08%) |
Nov 23, 2007 | 10.31 | 10.63 | 10.30 | 10.63 | 265,247 | +0.40(+3.95%) |
Nov 21, 2007 | 10.38 | 10.38 | 10.03 | 10.22 | 299,318 | -0.33(-3.15%) |
Nov 20, 2007 | 10.78 | 10.98 | 10.12 | 10.56 | 423,992 | -0.03(-0.30%) |
Nov 19, 2007 | 10.79 | 10.87 | 10.54 | 10.59 | 446,706 | -0.51(-4.57%) |
Nov 16, 2007 | 11.15 | 11.19 | 10.72 | 11.09 | 481,534 | -0.07(-0.60%) |
Nov 15, 2007 | 11.34 | 11.56 | 10.87 | 11.16 | 412,130 | -0.24(-2.09%) |
Nov 14, 2007 | 11.48 | 12.03 | 11.36 | 11.40 | 452,510 | +0.01(+0.10%) |
Nov 13, 2007 | 10.58 | 11.73 | 10.58 | 11.39 | 401,581 | +0.68(+6.37%) |
Nov 12, 2007 | 11.43 | 11.59 | 10.50 | 10.71 | 817,533 | -0.76(-6.67%) |
Nov 09, 2007 | 11.70 | 11.97 | 11.30 | 11.47 | 519,390 | -0.59(-4.86%) |
Nov 08, 2007 | 11.63 | 12.09 | 11.21 | 12.06 | 632,203 | +0.57(+4.93%) |
Nov 07, 2007 | 12.09 | 12.09 | 11.49 | 11.49 | 256,414 | -0.75(-6.12%) |
Nov 06, 2007 | 12.57 | 12.57 | 12.01 | 12.24 | 262,900 | -0.15(-1.18%) |
Nov 05, 2007 | 12.61 | 12.61 | 11.98 | 12.39 | 355,954 | -0.17(-1.33%) |
Nov 02, 2007 | 12.86 | 13.07 | 12.07 | 12.55 | 346,008 | +0.00(+0.03%) |
Nov 01, 2007 | 13.32 | 13.42 | 12.45 | 12.55 | 524,185 | -0.96(-7.13%) |
Oct 31, 2007 | 12.82 | 13.55 | 12.68 | 13.51 | 481,534 | +0.73(+5.67%) |
Oct 30, 2007 | 13.07 | 13.11 | 12.64 | 12.79 | 286,194 | -0.32(-2.42%) |
Oct 29, 2007 | 12.49 | 13.24 | 12.47 | 13.10 | 362,160 | +0.78(+6.30%) |
Oct 26, 2007 | 12.06 | 12.42 | 11.99 | 12.33 | 206,443 | +0.42(+3.49%) |
Oct 25, 2007 | 12.34 | 12.47 | 11.84 | 11.91 | 265,500 | -0.34(-2.81%) |
Oct 24, 2007 | 12.50 | 12.64 | 11.83 | 12.26 | 320,518 | -0.39(-3.07%) |
Oct 23, 2007 | 12.31 | 12.78 | 12.25 | 12.64 | 311,432 | +0.45(+3.67%) |
Oct 22, 2007 | 11.89 | 12.22 | 11.66 | 12.20 | 428,030 | +0.01(+0.10%) |
Oct 19, 2007 | 12.93 | 12.94 | 12.15 | 12.18 | 384,116 | -0.82(-6.28%) |
Oct 18, 2007 | 13.54 | 13.54 | 12.83 | 13.00 | 665,011 | -0.45(-3.36%) |
Oct 17, 2007 | 13.42 | 13.49 | 13.08 | 13.45 | 290,232 | +0.14(+1.04%) |
Oct 16, 2007 | 13.08 | 13.42 | 12.90 | 13.31 | 261,966 | +0.11(+0.87%) |
Oct 15, 2007 | 13.19 | 13.36 | 12.92 | 13.20 | 263,733 | -0.06(-0.48%) |
Oct 12, 2007 | 13.09 | 13.31 | 12.83 | 13.26 | 321,527 | +0.30(+2.32%) |
Oct 11, 2007 | 13.70 | 14.07 | 12.82 | 12.96 | 426,768 | -0.73(-5.35%) |
Oct 10, 2007 | 13.81 | 13.81 | 13.48 | 13.69 | 321,779 | -0.23(-1.65%) |
Oct 09, 2007 | 13.25 | 13.92 | 13.21 | 13.92 | 605,451 | +0.74(+5.59%) |
Oct 08, 2007 | 13.99 | 14.05 | 13.03 | 13.19 | 676,873 | -0.88(-6.28%) |
Oct 05, 2007 | 14.24 | 14.74 | 14.00 | 14.07 | 458,568 | -0.05(-0.36%) |
Oct 04, 2007 | 13.83 | 14.13 | 13.83 | 14.12 | 426,011 | +0.32(+2.33%) |
Oct 03, 2007 | 14.47 | 14.82 | 13.77 | 13.80 | 665,769 | -0.79(-5.43%) |
Oct 02, 2007 | 14.21 | 14.62 | 13.88 | 14.59 | 586,270 | +0.39(+2.76%) |