Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.45 | 12.84 | 12.16 | 12.46 | 154,925 | -0.04(-0.29%) |
Dec 28, 2007 | 12.54 | 13.23 | 12.28 | 12.49 | 92,592 | -0.16(-1.24%) |
Dec 27, 2007 | 12.83 | 13.52 | 12.63 | 12.65 | 188,437 | -0.25(-1.95%) |
Dec 26, 2007 | 11.89 | 13.07 | 11.77 | 12.90 | 431,920 | +0.94(+7.90%) |
Dec 24, 2007 | 11.12 | 12.05 | 11.05 | 11.96 | 50,044 | +0.91(+8.22%) |
Dec 21, 2007 | 11.13 | 11.33 | 10.77 | 11.05 | 238,599 | -0.09(-0.80%) |
Dec 20, 2007 | 11.39 | 11.39 | 10.92 | 11.14 | 134,106 | +0.12(+1.05%) |
Dec 19, 2007 | 11.05 | 11.22 | 11.00 | 11.02 | 122,416 | +0.00(+0.00%) |
Dec 18, 2007 | 11.26 | 11.35 | 10.99 | 11.02 | 242,024 | -0.06(-0.57%) |
Dec 17, 2007 | 11.24 | 11.44 | 10.82 | 11.09 | 270,909 | -0.16(-1.45%) |
Dec 14, 2007 | 11.22 | 11.44 | 11.00 | 11.25 | 196,774 | +0.00(+0.00%) |
Dec 13, 2007 | 10.96 | 11.46 | 10.96 | 11.25 | 185,631 | +0.45(+4.13%) |
Dec 12, 2007 | 11.09 | 11.22 | 10.78 | 10.80 | 179,013 | -0.06(-0.53%) |
Dec 11, 2007 | 11.22 | 11.28 | 10.70 | 10.86 | 127,596 | -0.36(-3.18%) |
Dec 10, 2007 | 11.22 | 11.55 | 11.16 | 11.22 | 56,939 | -0.01(-0.05%) |
Dec 07, 2007 | 11.41 | 11.60 | 11.13 | 11.22 | 90,297 | -0.19(-1.66%) |
Dec 06, 2007 | 11.28 | 11.84 | 11.28 | 11.41 | 116,016 | +0.16(+1.40%) |
Dec 05, 2007 | 11.55 | 11.55 | 11.26 | 11.26 | 25,942 | -0.13(-1.11%) |
Dec 04, 2007 | 11.55 | 11.80 | 11.13 | 11.38 | 173,232 | -0.06(-0.50%) |
Dec 03, 2007 | 11.78 | 12.01 | 11.27 | 11.44 | 178,909 | -0.37(-3.16%) |
Nov 30, 2007 | 11.36 | 11.93 | 10.93 | 11.81 | 165,512 | +0.42(+3.69%) |
Nov 29, 2007 | 11.28 | 11.50 | 11.28 | 11.39 | 59,035 | +0.04(+0.37%) |
Nov 28, 2007 | 11.44 | 11.66 | 11.20 | 11.35 | 55,078 | -0.01(-0.05%) |
Nov 27, 2007 | 11.42 | 11.75 | 11.18 | 11.36 | 59,621 | -0.01(-0.05%) |
Nov 26, 2007 | 11.33 | 11.84 | 11.30 | 11.36 | 54,711 | +0.00(+0.00%) |
Nov 23, 2007 | 12.11 | 12.11 | 11.29 | 11.36 | 22,858 | +0.03(+0.23%) |
Nov 21, 2007 | 11.39 | 11.47 | 10.92 | 11.33 | 178,295 | +0.31(+2.81%) |
Nov 20, 2007 | 11.16 | 11.37 | 11.00 | 11.02 | 101,038 | +0.02(+0.19%) |
Nov 19, 2007 | 11.08 | 11.68 | 10.89 | 11.00 | 185,943 | -0.10(-0.90%) |
Nov 16, 2007 | 11.74 | 12.12 | 10.97 | 11.10 | 132,440 | -0.59(-5.03%) |
Nov 15, 2007 | 12.10 | 12.15 | 11.68 | 11.69 | 62,088 | -0.38(-3.17%) |
Nov 14, 2007 | 12.29 | 12.79 | 12.03 | 12.07 | 193,711 | -0.27(-2.21%) |
Nov 13, 2007 | 12.39 | 13.02 | 12.16 | 12.35 | 49,095 | -0.44(-3.41%) |
Nov 12, 2007 | 13.07 | 13.12 | 12.74 | 12.78 | 20,183 | -0.34(-2.60%) |
Nov 09, 2007 | 12.72 | 13.12 | 12.08 | 13.12 | 83,159 | +0.35(+2.75%) |
Nov 08, 2007 | 12.18 | 12.85 | 11.86 | 12.77 | 77,506 | +0.31(+2.49%) |
Nov 07, 2007 | 12.65 | 12.72 | 12.36 | 12.46 | 132,053 | -0.38(-2.98%) |
Nov 06, 2007 | 12.83 | 13.36 | 12.83 | 12.85 | 35,559 | +0.14(+1.12%) |
Nov 05, 2007 | 12.65 | 13.13 | 12.65 | 12.70 | 135,689 | -0.34(-2.58%) |
Nov 02, 2007 | 13.49 | 13.70 | 12.90 | 13.04 | 56,219 | -0.44(-3.23%) |
Nov 01, 2007 | 13.61 | 13.65 | 13.25 | 13.48 | 62,962 | -0.19(-1.42%) |
Oct 31, 2007 | 13.76 | 13.86 | 13.35 | 13.67 | 66,168 | +0.14(+1.05%) |
Oct 30, 2007 | 13.49 | 13.69 | 13.40 | 13.53 | 34,654 | +0.18(+1.34%) |
Oct 29, 2007 | 13.12 | 13.44 | 12.92 | 13.35 | 53,781 | +0.51(+4.01%) |
Oct 26, 2007 | 12.80 | 13.02 | 12.70 | 12.84 | 38,479 | +0.05(+0.37%) |
Oct 25, 2007 | 12.60 | 12.91 | 12.55 | 12.79 | 15,095 | +0.14(+1.12%) |
Oct 24, 2007 | 13.09 | 13.09 | 12.49 | 12.65 | 53,623 | +0.08(+0.67%) |
Oct 23, 2007 | 13.09 | 13.09 | 12.53 | 12.56 | 32,521 | -0.20(-1.60%) |
Oct 22, 2007 | 12.96 | 13.34 | 12.76 | 12.77 | 28,382 | -0.24(-1.82%) |
Oct 19, 2007 | 13.16 | 13.90 | 12.98 | 13.00 | 41,759 | -0.44(-3.24%) |
Oct 18, 2007 | 13.17 | 13.84 | 12.92 | 13.44 | 47,426 | +0.27(+2.03%) |
Oct 17, 2007 | 13.16 | 13.30 | 12.94 | 13.17 | 34,230 | -0.12(-0.87%) |
Oct 16, 2007 | 13.33 | 13.86 | 13.29 | 13.29 | 7,809 | -0.16(-1.17%) |
Oct 15, 2007 | 13.97 | 14.16 | 13.34 | 13.44 | 35,508 | -0.55(-3.90%) |
Oct 12, 2007 | 14.03 | 14.06 | 13.89 | 13.99 | 13,333 | -0.37(-2.60%) |
Oct 11, 2007 | 14.14 | 14.51 | 14.13 | 14.36 | 47,200 | +0.24(+1.67%) |
Oct 10, 2007 | 13.39 | 14.16 | 13.30 | 14.13 | 74,553 | +0.76(+5.65%) |
Oct 09, 2007 | 12.50 | 13.49 | 12.50 | 13.37 | 52,457 | +0.79(+6.26%) |
Oct 08, 2007 | 12.11 | 12.80 | 12.11 | 12.58 | 33,231 | +0.50(+4.13%) |
Oct 05, 2007 | 12.07 | 12.29 | 12.00 | 12.09 | 42,152 | +0.16(+1.37%) |
Oct 04, 2007 | 12.34 | 12.87 | 11.78 | 11.92 | 133,042 | -0.43(-3.49%) |
Oct 03, 2007 | 12.56 | 12.77 | 12.27 | 12.35 | 63,157 | -0.29(-2.28%) |
Oct 02, 2007 | 12.54 | 12.65 | 12.47 | 12.64 | 19,452 | +0.05(+0.42%) |