Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.02 | 10.02 | 9.812 | 9.835 | 2,331,516 | -0.20(-1.95%) |
Dec 28, 2007 | 10.07 | 10.10 | 9.984 | 10.03 | 1,671,934 | -0.03(-0.29%) |
Dec 27, 2007 | 10.11 | 10.13 | 9.996 | 10.06 | 2,720,398 | -0.05(-0.46%) |
Dec 26, 2007 | 10.08 | 10.12 | 10.01 | 10.10 | 1,753,298 | -0.03(-0.28%) |
Dec 24, 2007 | 10.06 | 10.16 | 9.944 | 10.13 | 2,436,602 | +0.16(+1.55%) |
Dec 21, 2007 | 10.05 | 10.25 | 9.812 | 9.978 | 7,433,838 | +0.02(+0.23%) |
Dec 20, 2007 | 10.40 | 10.45 | 9.617 | 9.956 | 12,679,793 | -0.44(-4.20%) |
Dec 19, 2007 | 10.51 | 10.51 | 10.29 | 10.39 | 5,128,236 | -0.06(-0.55%) |
Dec 18, 2007 | 10.48 | 10.55 | 10.35 | 10.45 | 5,032,614 | +0.02(+0.22%) |
Dec 17, 2007 | 10.50 | 10.51 | 10.28 | 10.43 | 3,430,203 | -0.10(-0.93%) |
Dec 14, 2007 | 10.47 | 10.54 | 10.42 | 10.52 | 5,626,725 | -0.02(-0.22%) |
Dec 13, 2007 | 10.27 | 10.56 | 10.25 | 10.55 | 6,238,588 | +0.21(+2.06%) |
Dec 12, 2007 | 10.59 | 10.59 | 10.23 | 10.33 | 5,652,461 | -0.01(-0.11%) |
Dec 11, 2007 | 10.47 | 10.54 | 10.27 | 10.35 | 4,399,000 | -0.13(-1.26%) |
Dec 10, 2007 | 10.43 | 10.50 | 10.41 | 10.48 | 2,274,726 | +0.05(+0.50%) |
Dec 07, 2007 | 10.36 | 10.43 | 10.27 | 10.43 | 4,003,471 | +0.05(+0.44%) |
Dec 06, 2007 | 10.44 | 10.47 | 10.25 | 10.38 | 4,628,920 | -0.11(-1.04%) |
Dec 05, 2007 | 10.33 | 10.51 | 10.33 | 10.49 | 3,622,491 | +0.11(+1.11%) |
Dec 04, 2007 | 10.22 | 10.37 | 10.22 | 10.37 | 3,269,614 | +0.07(+0.72%) |
Dec 03, 2007 | 10.17 | 10.33 | 10.17 | 10.30 | 3,131,321 | +0.05(+0.50%) |
Nov 30, 2007 | 10.21 | 10.25 | 10.09 | 10.25 | 4,790,035 | +0.14(+1.42%) |
Nov 29, 2007 | 10.08 | 10.13 | 9.978 | 10.10 | 4,350,807 | -0.02(-0.17%) |
Nov 28, 2007 | 10.05 | 10.12 | 9.950 | 10.12 | 2,943,539 | +0.13(+1.32%) |
Nov 27, 2007 | 10.05 | 10.09 | 9.846 | 9.990 | 4,681,423 | -0.02(-0.23%) |
Nov 26, 2007 | 10.05 | 10.16 | 9.990 | 10.01 | 4,671,262 | -0.03(-0.29%) |
Nov 23, 2007 | 10.14 | 10.14 | 9.950 | 10.04 | 1,698,729 | +0.02(+0.17%) |
Nov 21, 2007 | 10.13 | 10.26 | 10.02 | 10.02 | 4,209,639 | -0.18(-1.80%) |
Nov 20, 2007 | 10.12 | 10.23 | 10.05 | 10.21 | 3,421,495 | +0.12(+1.19%) |
Nov 19, 2007 | 10.09 | 10.21 | 10.03 | 10.09 | 4,968,241 | -0.05(-0.51%) |
Nov 16, 2007 | 10.31 | 10.31 | 10.05 | 10.14 | 6,422,357 | -0.10(-1.01%) |
Nov 15, 2007 | 10.17 | 10.28 | 10.13 | 10.24 | 5,913,591 | +0.01(+0.06%) |
Nov 14, 2007 | 10.33 | 10.36 | 10.23 | 10.24 | 8,541,197 | -0.05(-0.50%) |
Nov 13, 2007 | 10.21 | 10.31 | 10.00 | 10.29 | 6,881,517 | +0.14(+1.41%) |
Nov 12, 2007 | 10.39 | 10.58 | 10.14 | 10.14 | 7,596,889 | -0.32(-3.02%) |
Nov 09, 2007 | 10.48 | 10.70 | 10.46 | 10.46 | 8,892,159 | -0.17(-1.57%) |
Nov 08, 2007 | 10.42 | 10.65 | 10.33 | 10.63 | 8,893,398 | +0.26(+2.49%) |
Nov 07, 2007 | 10.48 | 10.48 | 10.29 | 10.37 | 7,404,215 | -0.09(-0.82%) |
Nov 06, 2007 | 10.02 | 10.47 | 10.02 | 10.46 | 8,634,382 | +0.33(+3.23%) |
Nov 05, 2007 | 9.933 | 10.17 | 9.818 | 10.13 | 9,197,248 | +0.30(+3.10%) |
Nov 02, 2007 | 9.800 | 9.835 | 9.513 | 9.823 | 12,075,731 | +0.25(+2.64%) |
Nov 01, 2007 | 9.600 | 9.714 | 9.427 | 9.571 | 5,338,640 | -0.05(-0.54%) |
Oct 31, 2007 | 9.559 | 9.634 | 9.479 | 9.623 | 4,821,165 | +0.11(+1.15%) |
Oct 30, 2007 | 9.450 | 9.588 | 9.341 | 9.513 | 3,806,770 | +0.07(+0.79%) |
Oct 29, 2007 | 9.479 | 9.525 | 9.404 | 9.439 | 2,292,492 | +0.01(+0.06%) |
Oct 26, 2007 | 9.513 | 9.536 | 9.324 | 9.433 | 2,538,427 | +0.10(+1.05%) |
Oct 25, 2007 | 9.221 | 9.370 | 9.163 | 9.335 | 2,881,203 | +0.13(+1.37%) |
Oct 24, 2007 | 9.221 | 9.312 | 9.060 | 9.209 | 4,218,694 | -0.01(-0.06%) |
Oct 23, 2007 | 9.284 | 9.353 | 9.100 | 9.215 | 4,467,590 | -0.06(-0.68%) |
Oct 22, 2007 | 9.157 | 9.290 | 9.100 | 9.278 | 3,368,371 | +0.11(+1.19%) |
Oct 19, 2007 | 9.399 | 9.399 | 9.129 | 9.169 | 4,715,267 | -0.22(-2.38%) |
Oct 18, 2007 | 9.364 | 9.479 | 9.353 | 9.393 | 3,125,049 | -0.01(-0.12%) |
Oct 17, 2007 | 9.445 | 9.535 | 9.312 | 9.404 | 2,901,582 | -0.03(-0.36%) |
Oct 16, 2007 | 9.542 | 9.594 | 9.381 | 9.439 | 4,151,985 | -0.12(-1.26%) |
Oct 15, 2007 | 9.778 | 9.778 | 9.513 | 9.559 | 4,826,739 | -0.16(-1.60%) |
Oct 12, 2007 | 9.668 | 9.800 | 9.651 | 9.714 | 3,718,986 | +0.07(+0.77%) |
Oct 11, 2007 | 9.800 | 9.829 | 9.496 | 9.640 | 9,114,581 | -0.09(-0.89%) |
Oct 10, 2007 | 9.858 | 9.869 | 9.680 | 9.726 | 2,422,949 | -0.13(-1.34%) |
Oct 09, 2007 | 9.800 | 9.869 | 9.703 | 9.858 | 3,816,872 | +0.10(+1.00%) |
Oct 08, 2007 | 9.898 | 10.03 | 9.732 | 9.760 | 5,657,032 | +0.07(+0.77%) |
Oct 05, 2007 | 9.525 | 9.709 | 9.490 | 9.686 | 5,266,531 | +0.23(+2.43%) |
Oct 04, 2007 | 9.473 | 9.519 | 9.364 | 9.456 | 2,486,523 | +0.00(+0.00%) |
Oct 03, 2007 | 9.456 | 9.462 | 9.353 | 9.456 | 3,289,992 | +0.00(+0.00%) |
Oct 02, 2007 | 9.387 | 9.508 | 9.387 | 9.456 | 2,867,095 | +0.04(+0.43%) |