Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.46 | 11.59 | 11.31 | 11.59 | 334,797 | +0.11(+0.96%) |
Dec 28, 2007 | 11.42 | 11.48 | 11.30 | 11.48 | 151,366 | +0.01(+0.09%) |
Dec 27, 2007 | 11.30 | 11.59 | 11.29 | 11.47 | 707,845 | +0.37(+3.33%) |
Dec 26, 2007 | 11.42 | 11.45 | 11.10 | 11.10 | 394,857 | +0.00(+0.00%) |
Dec 24, 2007 | 11.42 | 11.45 | 11.10 | 11.10 | 394,857 | -0.54(-4.64%) |
Dec 21, 2007 | 11.45 | 11.86 | 11.40 | 11.64 | 959,983 | +0.28(+2.46%) |
Dec 20, 2007 | 11.45 | 11.58 | 11.26 | 11.36 | 636,118 | -0.14(-1.22%) |
Dec 19, 2007 | 11.40 | 11.60 | 11.30 | 11.50 | 967,274 | +0.09(+0.79%) |
Dec 18, 2007 | 11.65 | 11.70 | 11.36 | 11.41 | 1,131,169 | -0.24(-2.06%) |
Dec 17, 2007 | 11.56 | 11.77 | 11.55 | 11.65 | 2,194,365 | +0.06(+0.52%) |
Dec 14, 2007 | 11.48 | 11.70 | 11.48 | 11.59 | 803,587 | +0.06(+0.52%) |
Dec 13, 2007 | 11.75 | 11.79 | 11.37 | 11.53 | 904,964 | -0.21(-1.79%) |
Dec 12, 2007 | 11.75 | 11.82 | 11.73 | 11.74 | 595,872 | +0.06(+0.51%) |
Dec 11, 2007 | 11.75 | 11.90 | 11.65 | 11.68 | 915,441 | +0.03(+0.26%) |
Dec 10, 2007 | 11.76 | 11.85 | 11.46 | 11.65 | 705,058 | -0.22(-1.85%) |
Dec 07, 2007 | 11.65 | 11.95 | 11.65 | 11.87 | 795,506 | +0.25(+2.15%) |
Dec 06, 2007 | 11.60 | 11.78 | 11.50 | 11.62 | 925,476 | +0.05(+0.43%) |
Dec 05, 2007 | 11.10 | 11.70 | 11.10 | 11.57 | 2,365,229 | +0.47(+4.23%) |
Dec 04, 2007 | 11.10 | 11.18 | 11.01 | 11.10 | 1,402,184 | -0.03(-0.27%) |
Dec 03, 2007 | 11.30 | 11.30 | 11.06 | 11.13 | 539,855 | -0.24(-2.11%) |
Nov 30, 2007 | 11.11 | 11.57 | 11.11 | 11.37 | 1,366,053 | +0.03(+0.26%) |
Nov 29, 2007 | 11.15 | 11.39 | 11.14 | 11.34 | 1,208,157 | +0.08(+0.71%) |
Nov 28, 2007 | 11.05 | 11.34 | 11.05 | 11.26 | 1,057,677 | +0.24(+2.18%) |
Nov 27, 2007 | 10.70 | 11.09 | 10.70 | 11.02 | 789,840 | +0.37(+3.47%) |
Nov 26, 2007 | 10.65 | 10.82 | 10.50 | 10.65 | 998,812 | +0.00(+0.00%) |
Nov 23, 2007 | 10.55 | 10.90 | 10.55 | 10.65 | 872,863 | -0.12(-1.11%) |
Nov 21, 2007 | 10.66 | 10.88 | 10.53 | 10.77 | 741,424 | +0.11(+1.03%) |
Nov 20, 2007 | 10.56 | 10.70 | 10.56 | 10.66 | 786,449 | -0.01(-0.09%) |
Nov 19, 2007 | 10.49 | 10.91 | 10.49 | 10.67 | 1,716,003 | +0.06(+0.57%) |
Nov 16, 2007 | 10.68 | 10.74 | 10.58 | 10.61 | 732,878 | +0.18(+1.73%) |
Nov 15, 2007 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 10.01 | 10.93 | 10.01 | 10.43 | 2,412,959 | +0.57(+5.78%) |
Nov 13, 2007 | 9.630 | 9.950 | 9.440 | 9.860 | 2,439,544 | +0.26(+2.71%) |
Nov 12, 2007 | 9.270 | 9.640 | 9.270 | 9.600 | 1,074,555 | +0.32(+3.45%) |
Nov 09, 2007 | 9.200 | 9.740 | 9.200 | 9.280 | 1,196,972 | +0.06(+0.65%) |
Nov 08, 2007 | 9.500 | 9.730 | 8.950 | 9.220 | 1,443,136 | -0.23(-2.43%) |
Nov 07, 2007 | 9.810 | 9.980 | 9.320 | 9.450 | 871,647 | -0.40(-4.06%) |
Nov 06, 2007 | 10.40 | 10.40 | 9.700 | 9.850 | 2,831,618 | -0.51(-4.92%) |
Nov 05, 2007 | 10.35 | 10.37 | 10.25 | 10.36 | 791,550 | -0.01(-0.10%) |
Nov 02, 2007 | 10.47 | 10.52 | 10.37 | 10.37 | 713,029 | -0.21(-1.98%) |
Nov 01, 2007 | 10.53 | 10.69 | 10.48 | 10.58 | 729,448 | -0.18(-1.67%) |
Oct 31, 2007 | 10.52 | 10.76 | 10.52 | 10.76 | 1,155,299 | +0.21(+1.99%) |
Oct 30, 2007 | 10.61 | 10.65 | 10.55 | 10.55 | 524,383 | -0.10(-0.94%) |
Oct 29, 2007 | 10.59 | 10.92 | 10.58 | 10.65 | 760,637 | +0.06(+0.57%) |
Oct 26, 2007 | 10.62 | 10.70 | 10.51 | 10.59 | 1,106,257 | -0.15(-1.40%) |
Oct 25, 2007 | 10.74 | 10.74 | 10.55 | 10.74 | 389,788 | +0.14(+1.32%) |
Oct 24, 2007 | 10.60 | 10.71 | 10.55 | 10.60 | 847,494 | -0.07(-0.66%) |
Oct 23, 2007 | 10.70 | 10.82 | 10.60 | 10.67 | 635,261 | -0.05(-0.47%) |
Oct 19, 2007 | 10.70 | 10.97 | 10.64 | 10.72 | 1,229,231 | -0.02(-0.19%) |
Oct 18, 2007 | 10.52 | 10.74 | 10.48 | 10.74 | 1,371,092 | +0.10(+0.94%) |
Oct 17, 2007 | 10.28 | 10.64 | 10.28 | 10.64 | 806,944 | +0.36(+3.50%) |
Oct 16, 2007 | 10.28 | 10.34 | 10.14 | 10.28 | 419,472 | +0.00(+0.00%) |
Oct 15, 2007 | 10.30 | 10.52 | 10.22 | 10.28 | 2,040,453 | -0.12(-1.15%) |
Oct 12, 2007 | 10.31 | 10.50 | 10.16 | 10.40 | 531,829 | -0.09(-0.86%) |
Oct 11, 2007 | 10.56 | 10.61 | 10.33 | 10.49 | 1,402,642 | -0.10(-0.94%) |
Oct 10, 2007 | 10.75 | 10.91 | 10.53 | 10.59 | 1,021,636 | -0.15(-1.40%) |
Oct 09, 2007 | 10.85 | 10.86 | 10.59 | 10.74 | 845,083 | -0.16(-1.47%) |
Oct 08, 2007 | 10.89 | 11.04 | 10.87 | 10.90 | 942,290 | +0.00(+0.00%) |
Oct 05, 2007 | 10.89 | 11.04 | 10.87 | 10.90 | 942,290 | -0.05(-0.46%) |
Oct 04, 2007 | 10.99 | 11.11 | 10.89 | 10.95 | 870,104 | -0.01(-0.09%) |
Oct 03, 2007 | 10.77 | 11.05 | 10.77 | 10.96 | 1,342,815 | +0.18(+1.67%) |
Oct 02, 2007 | 10.98 | 10.98 | 10.71 | 10.78 | 1,425,340 | -0.18(-1.64%) |