Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.02 | 10.02 | 9.815 | 9.838 | 2,330,849 | -0.20(-1.95%) |
Dec 28, 2007 | 10.07 | 10.10 | 9.987 | 10.03 | 1,671,456 | -0.03(-0.29%) |
Dec 27, 2007 | 10.11 | 10.14 | 9.999 | 10.06 | 2,719,620 | -0.05(-0.46%) |
Dec 26, 2007 | 10.08 | 10.12 | 10.02 | 10.11 | 1,752,796 | -0.03(-0.28%) |
Dec 24, 2007 | 10.07 | 10.17 | 9.947 | 10.14 | 2,435,906 | +0.16(+1.55%) |
Dec 21, 2007 | 10.06 | 10.25 | 9.815 | 9.981 | 7,431,712 | +0.02(+0.23%) |
Dec 20, 2007 | 10.40 | 10.45 | 9.620 | 9.958 | 12,676,166 | -0.44(-4.20%) |
Dec 19, 2007 | 10.52 | 10.52 | 10.29 | 10.39 | 5,126,769 | -0.06(-0.55%) |
Dec 18, 2007 | 10.48 | 10.56 | 10.35 | 10.45 | 5,031,174 | +0.02(+0.22%) |
Dec 17, 2007 | 10.50 | 10.52 | 10.29 | 10.43 | 3,429,222 | -0.10(-0.93%) |
Dec 14, 2007 | 10.48 | 10.54 | 10.42 | 10.53 | 5,625,116 | -0.02(-0.22%) |
Dec 13, 2007 | 10.27 | 10.57 | 10.26 | 10.55 | 6,236,804 | +0.21(+2.06%) |
Dec 12, 2007 | 10.60 | 10.60 | 10.23 | 10.34 | 5,650,844 | -0.01(-0.11%) |
Dec 11, 2007 | 10.48 | 10.54 | 10.27 | 10.35 | 4,397,742 | -0.13(-1.26%) |
Dec 10, 2007 | 10.43 | 10.50 | 10.42 | 10.48 | 2,274,075 | +0.05(+0.50%) |
Dec 07, 2007 | 10.36 | 10.43 | 10.27 | 10.43 | 4,002,326 | +0.05(+0.44%) |
Dec 06, 2007 | 10.45 | 10.48 | 10.25 | 10.38 | 4,627,596 | -0.11(-1.04%) |
Dec 05, 2007 | 10.34 | 10.51 | 10.34 | 10.49 | 3,621,455 | +0.11(+1.11%) |
Dec 04, 2007 | 10.22 | 10.38 | 10.22 | 10.38 | 3,268,679 | +0.07(+0.73%) |
Dec 03, 2007 | 10.17 | 10.33 | 10.17 | 10.30 | 3,130,425 | +0.05(+0.50%) |
Nov 30, 2007 | 10.21 | 10.25 | 10.09 | 10.25 | 4,788,665 | +0.14(+1.42%) |
Nov 29, 2007 | 10.08 | 10.14 | 9.981 | 10.11 | 4,349,563 | -0.02(-0.17%) |
Nov 28, 2007 | 10.05 | 10.12 | 9.953 | 10.12 | 2,942,697 | +0.13(+1.32%) |
Nov 27, 2007 | 10.05 | 10.09 | 9.849 | 9.993 | 4,680,084 | -0.02(-0.23%) |
Nov 26, 2007 | 10.05 | 10.17 | 9.993 | 10.02 | 4,669,926 | -0.03(-0.29%) |
Nov 23, 2007 | 10.14 | 10.14 | 9.953 | 10.04 | 1,698,243 | +0.02(+0.17%) |
Nov 21, 2007 | 10.14 | 10.26 | 10.02 | 10.03 | 4,208,434 | -0.18(-1.80%) |
Nov 20, 2007 | 10.12 | 10.23 | 10.05 | 10.21 | 3,420,516 | +0.12(+1.20%) |
Nov 19, 2007 | 10.10 | 10.21 | 10.03 | 10.09 | 4,966,820 | -0.05(-0.51%) |
Nov 16, 2007 | 10.31 | 10.31 | 10.05 | 10.14 | 6,420,520 | -0.10(-1.01%) |
Nov 15, 2007 | 10.18 | 10.28 | 10.14 | 10.25 | 5,911,900 | +0.01(+0.06%) |
Nov 14, 2007 | 10.33 | 10.37 | 10.23 | 10.24 | 8,538,754 | -0.05(-0.50%) |
Nov 13, 2007 | 10.21 | 10.31 | 10.00 | 10.29 | 6,879,549 | +0.14(+1.41%) |
Nov 12, 2007 | 10.39 | 10.58 | 10.15 | 10.15 | 7,594,716 | -0.32(-3.02%) |
Nov 09, 2007 | 10.48 | 10.70 | 10.46 | 10.46 | 8,889,616 | -0.17(-1.57%) |
Nov 08, 2007 | 10.42 | 10.65 | 10.34 | 10.63 | 8,890,854 | +0.26(+2.49%) |
Nov 07, 2007 | 10.49 | 10.49 | 10.29 | 10.37 | 7,402,097 | -0.09(-0.82%) |
Nov 06, 2007 | 10.03 | 10.47 | 10.03 | 10.46 | 8,631,912 | +0.33(+3.23%) |
Nov 05, 2007 | 9.935 | 10.17 | 9.821 | 10.13 | 9,194,617 | +0.30(+3.10%) |
Nov 02, 2007 | 9.803 | 9.838 | 9.516 | 9.826 | 12,072,277 | +0.25(+2.64%) |
Nov 01, 2007 | 9.602 | 9.717 | 9.430 | 9.574 | 5,337,113 | -0.05(-0.54%) |
Oct 31, 2007 | 9.562 | 9.637 | 9.482 | 9.625 | 4,819,786 | +0.11(+1.15%) |
Oct 30, 2007 | 9.453 | 9.591 | 9.344 | 9.516 | 3,805,681 | +0.07(+0.79%) |
Oct 29, 2007 | 9.482 | 9.528 | 9.407 | 9.441 | 2,291,836 | +0.01(+0.06%) |
Oct 26, 2007 | 9.516 | 9.539 | 9.327 | 9.436 | 2,537,701 | +0.10(+1.05%) |
Oct 25, 2007 | 9.223 | 9.373 | 9.166 | 9.338 | 2,880,379 | +0.13(+1.37%) |
Oct 24, 2007 | 9.223 | 9.315 | 9.062 | 9.212 | 4,217,487 | -0.01(-0.06%) |
Oct 23, 2007 | 9.286 | 9.355 | 9.103 | 9.217 | 4,466,312 | -0.06(-0.68%) |
Oct 22, 2007 | 9.160 | 9.292 | 9.103 | 9.281 | 3,367,408 | +0.11(+1.19%) |
Oct 19, 2007 | 9.401 | 9.401 | 9.131 | 9.172 | 4,713,918 | -0.22(-2.38%) |
Oct 18, 2007 | 9.367 | 9.482 | 9.355 | 9.396 | 3,124,155 | -0.01(-0.12%) |
Oct 17, 2007 | 9.447 | 9.538 | 9.315 | 9.407 | 2,900,752 | -0.03(-0.36%) |
Oct 16, 2007 | 9.545 | 9.597 | 9.384 | 9.441 | 4,150,797 | -0.12(-1.26%) |
Oct 15, 2007 | 9.780 | 9.780 | 9.516 | 9.562 | 4,825,358 | -0.16(-1.60%) |
Oct 12, 2007 | 9.671 | 9.803 | 9.654 | 9.717 | 3,717,922 | +0.07(+0.77%) |
Oct 11, 2007 | 9.803 | 9.832 | 9.499 | 9.642 | 9,111,974 | -0.09(-0.89%) |
Oct 10, 2007 | 9.861 | 9.872 | 9.683 | 9.729 | 2,422,256 | -0.13(-1.34%) |
Oct 09, 2007 | 9.803 | 9.872 | 9.706 | 9.861 | 3,815,780 | +0.10(+1.00%) |
Oct 08, 2007 | 9.901 | 10.03 | 9.734 | 9.763 | 5,655,413 | +0.07(+0.77%) |
Oct 05, 2007 | 9.528 | 9.711 | 9.493 | 9.688 | 5,265,025 | +0.23(+2.43%) |
Oct 04, 2007 | 9.476 | 9.522 | 9.367 | 9.459 | 2,485,812 | +0.00(+0.00%) |
Oct 03, 2007 | 9.459 | 9.464 | 9.355 | 9.459 | 3,289,051 | +0.00(+0.00%) |
Oct 02, 2007 | 9.390 | 9.510 | 9.390 | 9.459 | 2,866,275 | +0.04(+0.43%) |