Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.27 | 12.89 | 12.14 | 12.86 | 2,580,333 | +0.40(+3.17%) |
Jan 30, 2008 | 12.48 | 12.87 | 12.33 | 12.46 | 1,989,113 | -0.09(-0.70%) |
Jan 29, 2008 | 11.69 | 12.82 | 11.69 | 12.55 | 4,604,863 | +1.29(+11.42%) |
Jan 28, 2008 | 10.90 | 11.27 | 10.71 | 11.27 | 1,591,081 | +0.29(+2.69%) |
Jan 25, 2008 | 10.76 | 11.15 | 10.76 | 10.97 | 1,221,575 | +0.32(+3.01%) |
Jan 24, 2008 | 10.82 | 11.03 | 10.50 | 10.65 | 1,857,747 | -0.11(-1.05%) |
Jan 23, 2008 | 10.11 | 10.81 | 9.873 | 10.76 | 2,301,667 | +0.38(+3.69%) |
Jan 22, 2008 | 9.954 | 10.59 | 9.421 | 10.38 | 1,760,333 | -0.01(-0.06%) |
Jan 21, 2008 | 10.53 | 10.74 | 10.17 | 10.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.53 | 10.74 | 10.17 | 10.39 | 2,332,118 | -0.07(-0.66%) |
Jan 17, 2008 | 11.02 | 11.10 | 10.45 | 10.46 | 1,851,852 | -0.49(-4.47%) |
Jan 16, 2008 | 11.07 | 11.33 | 10.88 | 10.95 | 1,830,606 | -0.19(-1.69%) |
Jan 15, 2008 | 11.36 | 11.48 | 11.00 | 11.13 | 1,466,122 | -0.38(-3.27%) |
Jan 14, 2008 | 11.09 | 11.55 | 11.05 | 11.51 | 1,457,120 | +0.47(+4.26%) |
Jan 11, 2008 | 11.12 | 11.29 | 10.96 | 11.04 | 1,178,219 | -0.19(-1.68%) |
Jan 10, 2008 | 10.84 | 11.39 | 10.84 | 11.23 | 1,469,627 | +0.29(+2.64%) |
Jan 09, 2008 | 10.83 | 11.00 | 10.64 | 10.94 | 1,575,145 | +0.12(+1.10%) |
Jan 08, 2008 | 11.23 | 11.35 | 10.80 | 10.82 | 1,280,397 | -0.31(-2.82%) |
Jan 07, 2008 | 11.37 | 11.43 | 10.98 | 11.13 | 1,801,744 | -0.16(-1.44%) |
Jan 04, 2008 | 11.49 | 11.57 | 11.26 | 11.30 | 1,220,575 | -0.33(-2.81%) |
Jan 03, 2008 | 11.83 | 11.92 | 11.61 | 11.62 | 1,051,757 | -0.21(-1.75%) |
Jan 02, 2008 | 12.21 | 12.21 | 11.73 | 11.83 | 1,166,666 | -0.30(-2.48%) |
Jan 01, 2008 | 12.28 | 12.34 | 12.12 | 12.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.28 | 12.34 | 12.12 | 12.13 | 718,013 | -0.14(-1.13%) |
Dec 28, 2007 | 12.43 | 12.68 | 12.25 | 12.27 | 1,395,270 | +0.16(+1.30%) |
Dec 27, 2007 | 12.43 | 12.50 | 12.07 | 12.11 | 910,551 | -0.34(-2.72%) |
Dec 26, 2007 | 12.58 | 12.67 | 12.42 | 12.45 | 1,068,348 | -0.17(-1.34%) |
Dec 24, 2007 | 12.56 | 12.74 | 12.49 | 12.62 | 444,216 | +0.09(+0.70%) |
Dec 21, 2007 | 12.63 | 12.74 | 12.41 | 12.53 | 2,794,200 | +0.09(+0.76%) |
Dec 20, 2007 | 12.22 | 12.44 | 12.14 | 12.44 | 1,249,757 | +0.29(+2.38%) |
Dec 19, 2007 | 12.06 | 12.23 | 11.94 | 12.15 | 946,004 | +0.02(+0.15%) |
Dec 18, 2007 | 12.13 | 12.21 | 11.76 | 12.13 | 1,009,811 | +0.16(+1.36%) |
Dec 17, 2007 | 12.16 | 12.26 | 11.91 | 11.97 | 1,091,546 | -0.27(-2.21%) |
Dec 14, 2007 | 12.49 | 12.49 | 12.16 | 12.24 | 761,262 | -0.23(-1.86%) |
Dec 13, 2007 | 12.33 | 12.48 | 12.24 | 12.47 | 962,172 | +0.04(+0.35%) |
Dec 12, 2007 | 12.72 | 12.89 | 12.23 | 12.43 | 1,614,938 | -0.03(-0.20%) |
Dec 11, 2007 | 13.16 | 13.24 | 12.35 | 12.45 | 1,370,056 | -0.70(-5.34%) |
Dec 10, 2007 | 13.11 | 13.17 | 12.87 | 13.16 | 1,596,770 | +0.06(+0.43%) |
Dec 07, 2007 | 13.00 | 13.22 | 12.97 | 13.10 | 756,356 | +0.10(+0.77%) |
Dec 06, 2007 | 12.78 | 13.00 | 12.66 | 13.00 | 870,004 | +0.20(+1.57%) |
Dec 05, 2007 | 13.00 | 13.04 | 12.59 | 12.80 | 1,284,968 | +0.01(+0.10%) |
Dec 04, 2007 | 12.73 | 12.92 | 12.60 | 12.79 | 1,015,709 | -0.09(-0.68%) |
Dec 03, 2007 | 13.28 | 13.28 | 12.87 | 12.87 | 1,520,134 | -0.27(-2.05%) |
Nov 30, 2007 | 12.92 | 13.17 | 12.81 | 13.14 | 1,923,867 | +0.38(+2.95%) |
Nov 29, 2007 | 12.52 | 12.80 | 12.49 | 12.77 | 1,513,761 | +0.28(+2.21%) |
Nov 28, 2007 | 11.98 | 12.52 | 11.98 | 12.49 | 2,111,302 | +0.60(+5.07%) |
Nov 27, 2007 | 11.67 | 12.03 | 11.67 | 11.89 | 1,437,480 | +0.27(+2.32%) |
Nov 26, 2007 | 12.15 | 12.20 | 11.62 | 11.62 | 1,344,556 | -0.51(-4.24%) |
Nov 23, 2007 | 11.84 | 12.18 | 11.80 | 12.13 | 381,907 | +0.34(+2.87%) |
Nov 21, 2007 | 12.02 | 12.14 | 11.76 | 11.79 | 1,232,390 | -0.33(-2.69%) |
Nov 20, 2007 | 11.98 | 12.25 | 11.81 | 12.12 | 2,220,056 | +0.11(+0.94%) |
Nov 19, 2007 | 11.92 | 12.33 | 11.89 | 12.01 | 2,110,399 | -0.03(-0.21%) |
Nov 16, 2007 | 12.18 | 12.30 | 11.93 | 12.03 | 1,581,475 | -0.11(-0.88%) |
Nov 15, 2007 | 12.41 | 12.58 | 12.00 | 12.14 | 1,793,060 | -0.36(-2.86%) |
Nov 14, 2007 | 12.52 | 12.68 | 12.43 | 12.50 | 1,294,528 | +0.02(+0.15%) |
Nov 13, 2007 | 12.22 | 12.53 | 12.21 | 12.48 | 1,649,188 | +0.18(+1.43%) |
Nov 12, 2007 | 12.36 | 12.76 | 12.25 | 12.30 | 1,760,757 | -0.23(-1.80%) |
Nov 09, 2007 | 12.72 | 12.77 | 12.31 | 12.53 | 2,002,415 | -0.41(-3.20%) |
Nov 08, 2007 | 12.77 | 13.07 | 12.45 | 12.94 | 2,026,628 | +0.23(+1.83%) |
Nov 07, 2007 | 13.54 | 13.54 | 12.65 | 12.71 | 2,264,069 | -0.92(-6.73%) |
Nov 06, 2007 | 13.71 | 13.81 | 13.24 | 13.63 | 1,967,045 | -0.11(-0.82%) |
Nov 05, 2007 | 13.78 | 14.03 | 13.56 | 13.74 | 1,450,875 | -0.31(-2.23%) |
Nov 02, 2007 | 14.11 | 14.20 | 13.81 | 14.05 | 1,375,466 | -0.07(-0.49%) |