Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.36 | 11.50 | 11.15 | 11.36 | 23,160 | +0.19(+1.70%) |
Dec 28, 2007 | 11.17 | 11.45 | 11.15 | 11.17 | 9,860 | -0.31(-2.69%) |
Dec 27, 2007 | 11.20 | 11.54 | 11.08 | 11.48 | 33,628 | +0.27(+2.44%) |
Dec 26, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 11.20 | 11.22 | 10.87 | 11.20 | 10,000 | +0.15(+1.34%) |
Dec 21, 2007 | 11.05 | 11.05 | 10.66 | 11.05 | 15,050 | +0.24(+2.27%) |
Dec 20, 2007 | 10.81 | 11.12 | 10.63 | 10.81 | 12,700 | -0.14(-1.32%) |
Dec 19, 2007 | 10.87 | 11.15 | 10.60 | 10.95 | 39,850 | +0.08(+0.73%) |
Dec 18, 2007 | 10.87 | 11.19 | 10.87 | 10.87 | 18,660 | -0.14(-1.25%) |
Dec 17, 2007 | 10.94 | 11.21 | 11.00 | 11.01 | 23,800 | +0.08(+0.70%) |
Dec 14, 2007 | 10.94 | 11.09 | 10.84 | 10.94 | 8,900 | -0.00(-0.01%) |
Dec 13, 2007 | 11.12 | 16.94 | 10.87 | 10.94 | 9,795 | -0.19(-1.67%) |
Dec 12, 2007 | 11.12 | 11.17 | 10.91 | 11.12 | 8,200 | +0.05(+0.49%) |
Dec 11, 2007 | 11.07 | 11.22 | 11.00 | 11.07 | 11,100 | -0.06(-0.56%) |
Dec 10, 2007 | 11.13 | 11.27 | 10.95 | 11.13 | 42,960 | -0.03(-0.23%) |
Dec 07, 2007 | 10.90 | 11.36 | 10.89 | 11.15 | 33,600 | +0.25(+2.30%) |
Dec 06, 2007 | 10.91 | 11.28 | 10.80 | 10.90 | 15,600 | -0.01(-0.06%) |
Dec 05, 2007 | 10.91 | 11.27 | 10.89 | 10.91 | 6,950 | -0.33(-2.90%) |
Dec 04, 2007 | 11.24 | 11.34 | 11.10 | 11.24 | 10,300 | -0.16(-1.43%) |
Dec 03, 2007 | 11.40 | 11.51 | 11.20 | 11.40 | 12,375 | +0.15(+1.30%) |
Nov 30, 2007 | 11.25 | 11.55 | 11.25 | 11.25 | 10,800 | +0.00(+0.04%) |
Nov 29, 2007 | 11.29 | 11.27 | 10.99 | 11.25 | 29,860 | -0.04(-0.33%) |
Nov 28, 2007 | 11.29 | 11.34 | 10.84 | 11.29 | 12,625 | +0.42(+3.86%) |
Nov 27, 2007 | 10.87 | 11.20 | 10.68 | 10.87 | 26,490 | -0.28(-2.53%) |
Nov 26, 2007 | 11.15 | 11.32 | 10.86 | 11.15 | 19,800 | -0.09(-0.84%) |
Nov 23, 2007 | 11.89 | 11.60 | 11.24 | 11.24 | 8,500 | -0.65(-5.43%) |
Nov 21, 2007 | 11.81 | 12.13 | 11.83 | 11.89 | 5,060 | +0.00(+0.00%) |
Nov 20, 2007 | 11.89 | 12.13 | 11.83 | 11.89 | 5,060 | +0.02(+0.16%) |
Nov 19, 2007 | 11.87 | 12.20 | 11.74 | 11.87 | 18,200 | -0.34(-2.82%) |
Nov 16, 2007 | 12.22 | 12.22 | 11.77 | 12.22 | 10,600 | +0.35(+2.91%) |
Nov 15, 2007 | 11.87 | 12.28 | 11.73 | 11.87 | 26,400 | -0.29(-2.35%) |
Nov 14, 2007 | 11.92 | 12.21 | 11.90 | 12.16 | 18,245 | +0.23(+1.95%) |
Nov 13, 2007 | 12.04 | 12.11 | 11.80 | 11.92 | 17,400 | -0.11(-0.95%) |
Nov 12, 2007 | 12.04 | 12.10 | 11.59 | 12.04 | 36,340 | -0.07(-0.59%) |
Nov 09, 2007 | 12.11 | 12.52 | 12.07 | 12.11 | 13,620 | -0.35(-2.81%) |
Nov 08, 2007 | 12.46 | 12.88 | 12.28 | 12.46 | 18,000 | -0.25(-1.93%) |
Nov 07, 2007 | 12.71 | 13.19 | 12.70 | 12.71 | 7,250 | -0.41(-3.13%) |
Nov 06, 2007 | 13.12 | 13.19 | 13.02 | 13.12 | 11,648 | +0.05(+0.40%) |
Nov 05, 2007 | 13.05 | 13.06 | 12.85 | 13.06 | 6,070 | +0.01(+0.08%) |
Nov 02, 2007 | 13.05 | 13.05 | 12.87 | 13.05 | 9,550 | +0.24(+1.85%) |
Nov 01, 2007 | 12.82 | 13.02 | 12.77 | 12.82 | 7,900 | -0.19(-1.43%) |
Oct 31, 2007 | 12.75 | 13.05 | 12.62 | 13.00 | 8,400 | +0.25(+1.98%) |
Oct 30, 2007 | 12.77 | 12.90 | 12.68 | 12.75 | 22,170 | -0.02(-0.17%) |
Oct 29, 2007 | 12.97 | 13.02 | 12.74 | 12.77 | 10,335 | -0.20(-1.56%) |
Oct 26, 2007 | 12.97 | 12.98 | 12.71 | 12.97 | 9,300 | +0.08(+0.58%) |
Oct 25, 2007 | 12.90 | 13.03 | 12.50 | 12.90 | 7,600 | -0.02(-0.12%) |
Oct 24, 2007 | 12.83 | 12.91 | 12.60 | 12.91 | 9,305 | +0.08(+0.64%) |
Oct 23, 2007 | 12.83 | 12.86 | 12.70 | 12.83 | 6,800 | +0.12(+0.96%) |
Oct 19, 2007 | 12.71 | 12.71 | 12.58 | 12.71 | 3,500 | +0.21(+1.70%) |
Oct 18, 2007 | 12.50 | 12.81 | 12.48 | 12.50 | 8,116 | -0.33(-2.59%) |
Oct 17, 2007 | 12.83 | 12.83 | 12.46 | 12.83 | 14,200 | +0.29(+2.35%) |
Oct 16, 2007 | 12.54 | 16.00 | 12.40 | 12.54 | 16,400 | -0.10(-0.79%) |
Oct 15, 2007 | 12.64 | 12.96 | 12.40 | 12.64 | 14,200 | -0.23(-1.75%) |
Oct 12, 2007 | 12.86 | 13.05 | 12.81 | 12.86 | 8,615 | +0.01(+0.08%) |
Oct 11, 2007 | 12.85 | 13.00 | 12.82 | 12.85 | 20,701 | -0.00(-0.04%) |
Oct 10, 2007 | 12.86 | 13.00 | 12.73 | 12.86 | 21,420 | +0.02(+0.12%) |
Oct 09, 2007 | 12.84 | 13.01 | 12.70 | 12.84 | 36,500 | -0.07(-0.57%) |
Oct 08, 2007 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 12.91 | 13.01 | 12.72 | 12.91 | 20,200 | +0.20(+1.55%) |
Oct 04, 2007 | 12.65 | 12.72 | 12.57 | 12.72 | 12,500 | +0.07(+0.52%) |
Oct 03, 2007 | 12.65 | 12.74 | 12.54 | 12.65 | 12,100 | +0.00(+0.04%) |
Oct 02, 2007 | 12.65 | 12.65 | 12.47 | 12.65 | 37,575 | +0.04(+0.34%) |