Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.934 | 10.59 | 9.809 | 10.52 | 770,689 | +0.52(+5.20%) |
Jan 30, 2008 | 10.16 | 10.39 | 9.934 | 9.996 | 730,228 | -0.24(-2.35%) |
Jan 29, 2008 | 10.41 | 10.51 | 10.17 | 10.24 | 993,242 | -0.18(-1.71%) |
Jan 28, 2008 | 10.34 | 10.52 | 10.08 | 10.41 | 765,267 | +0.02(+0.22%) |
Jan 25, 2008 | 10.60 | 10.77 | 10.24 | 10.39 | 632,049 | +0.04(+0.37%) |
Jan 24, 2008 | 11.01 | 11.24 | 10.35 | 10.35 | 988,456 | -0.60(-5.46%) |
Jan 23, 2008 | 10.17 | 11.09 | 9.996 | 10.95 | 1,333,319 | +0.54(+5.22%) |
Jan 22, 2008 | 10.01 | 10.97 | 9.732 | 10.41 | 717,987 | +0.00(+0.00%) |
Jan 21, 2008 | 10.35 | 10.66 | 10.26 | 10.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.35 | 10.66 | 10.26 | 10.41 | 750,642 | -0.08(-0.74%) |
Jan 17, 2008 | 10.51 | 10.69 | 10.41 | 10.48 | 772,849 | +0.02(+0.15%) |
Jan 16, 2008 | 10.35 | 10.73 | 10.26 | 10.47 | 937,300 | +0.11(+1.05%) |
Jan 15, 2008 | 10.60 | 10.67 | 10.17 | 10.36 | 552,020 | -0.44(-4.09%) |
Jan 14, 2008 | 10.83 | 11.06 | 10.77 | 10.80 | 437,724 | +0.02(+0.22%) |
Jan 11, 2008 | 11.02 | 11.11 | 10.78 | 10.78 | 281,679 | -0.29(-2.59%) |
Jan 10, 2008 | 11.15 | 11.35 | 10.93 | 11.07 | 549,324 | -0.26(-2.26%) |
Jan 09, 2008 | 11.05 | 11.34 | 10.86 | 11.32 | 662,063 | +0.32(+2.89%) |
Jan 08, 2008 | 11.52 | 11.84 | 10.98 | 11.00 | 397,779 | -0.50(-4.38%) |
Jan 07, 2008 | 11.44 | 11.72 | 11.33 | 11.51 | 432,570 | +0.14(+1.23%) |
Jan 04, 2008 | 12.08 | 12.09 | 11.14 | 11.37 | 924,672 | -0.85(-6.98%) |
Jan 03, 2008 | 12.25 | 12.35 | 12.04 | 12.22 | 590,425 | -0.01(-0.06%) |
Jan 02, 2008 | 12.46 | 12.78 | 11.94 | 12.23 | 511,815 | -0.22(-1.75%) |
Jan 01, 2008 | 12.39 | 12.60 | 12.03 | 12.45 | 379,035 | +0.00(+0.00%) |
Dec 31, 2007 | 12.39 | 12.60 | 12.03 | 12.45 | 379,035 | -0.02(-0.12%) |
Dec 28, 2007 | 12.47 | 12.67 | 12.36 | 12.46 | 226,973 | +0.05(+0.44%) |
Dec 27, 2007 | 12.74 | 13.02 | 12.29 | 12.41 | 514,137 | -0.40(-3.09%) |
Dec 26, 2007 | 12.66 | 12.80 | 12.39 | 12.80 | 312,266 | +0.00(+0.00%) |
Dec 24, 2007 | 12.62 | 12.86 | 12.34 | 12.80 | 160,297 | +0.27(+2.17%) |
Dec 21, 2007 | 12.77 | 13.70 | 12.38 | 12.53 | 721,208 | -0.05(-0.43%) |
Dec 20, 2007 | 12.68 | 12.88 | 12.40 | 12.59 | 485,401 | -0.10(-0.80%) |
Dec 19, 2007 | 12.68 | 12.80 | 12.49 | 12.69 | 224,725 | +0.02(+0.12%) |
Dec 18, 2007 | 12.35 | 12.72 | 12.11 | 12.67 | 480,637 | +0.44(+3.62%) |
Dec 17, 2007 | 12.21 | 12.46 | 12.19 | 12.23 | 534,753 | -0.12(-1.00%) |
Dec 14, 2007 | 12.79 | 12.79 | 12.35 | 12.35 | 520,192 | -0.47(-3.69%) |
Dec 13, 2007 | 12.78 | 12.92 | 12.65 | 12.83 | 307,837 | -0.15(-1.14%) |
Dec 12, 2007 | 13.40 | 13.68 | 12.68 | 12.98 | 663,474 | -0.09(-0.65%) |
Dec 11, 2007 | 13.91 | 13.91 | 12.77 | 13.06 | 733,470 | -0.81(-5.82%) |
Dec 10, 2007 | 13.77 | 14.10 | 13.70 | 13.87 | 238,641 | +0.11(+0.79%) |
Dec 07, 2007 | 13.70 | 14.00 | 13.58 | 13.76 | 584,968 | +0.13(+0.97%) |
Dec 06, 2007 | 12.86 | 13.63 | 12.86 | 13.63 | 538,877 | +0.78(+6.10%) |
Dec 05, 2007 | 12.87 | 13.08 | 12.70 | 12.84 | 627,661 | +0.13(+1.04%) |
Dec 04, 2007 | 12.66 | 12.86 | 12.58 | 12.71 | 567,498 | -0.09(-0.67%) |
Dec 03, 2007 | 12.84 | 12.96 | 12.76 | 12.80 | 600,083 | -0.17(-1.32%) |
Nov 30, 2007 | 13.16 | 13.25 | 12.89 | 12.97 | 591,077 | -0.03(-0.24%) |
Nov 29, 2007 | 13.27 | 13.36 | 12.85 | 13.00 | 312,089 | -0.35(-2.62%) |
Nov 28, 2007 | 13.03 | 13.39 | 12.98 | 13.35 | 595,444 | +0.32(+2.44%) |
Nov 27, 2007 | 13.17 | 13.45 | 12.80 | 13.03 | 737,962 | -0.12(-0.94%) |
Nov 26, 2007 | 14.25 | 14.43 | 13.09 | 13.15 | 527,680 | -1.10(-7.73%) |
Nov 23, 2007 | 13.96 | 14.32 | 13.82 | 14.26 | 211,362 | +0.38(+2.74%) |
Nov 21, 2007 | 13.86 | 14.03 | 13.77 | 13.88 | 471,500 | -0.09(-0.67%) |
Nov 20, 2007 | 14.65 | 14.68 | 13.77 | 13.97 | 497,256 | -0.53(-3.64%) |
Nov 19, 2007 | 14.84 | 14.84 | 14.22 | 14.50 | 488,373 | -0.53(-3.51%) |
Nov 16, 2007 | 15.03 | 15.26 | 14.63 | 15.02 | 354,232 | +0.05(+0.36%) |
Nov 15, 2007 | 15.25 | 15.30 | 14.73 | 14.97 | 341,855 | -0.34(-2.23%) |
Nov 14, 2007 | 15.92 | 15.92 | 15.23 | 15.31 | 264,670 | -0.54(-3.43%) |
Nov 13, 2007 | 15.50 | 15.89 | 15.27 | 15.85 | 280,451 | +0.47(+3.08%) |
Nov 12, 2007 | 15.40 | 16.01 | 15.25 | 15.38 | 490,298 | +0.01(+0.05%) |
Nov 09, 2007 | 15.07 | 15.57 | 14.67 | 15.37 | 434,245 | +0.09(+0.56%) |
Nov 08, 2007 | 14.64 | 15.52 | 14.10 | 15.29 | 840,143 | +0.65(+4.45%) |
Nov 07, 2007 | 15.14 | 16.08 | 14.24 | 14.64 | 996,711 | -1.04(-6.63%) |
Nov 06, 2007 | 15.27 | 15.79 | 15.12 | 15.68 | 511,172 | +0.41(+2.69%) |
Nov 05, 2007 | 15.55 | 15.61 | 15.13 | 15.27 | 302,039 | -0.47(-2.96%) |
Nov 02, 2007 | 15.82 | 15.89 | 15.49 | 15.73 | 352,937 | +0.13(+0.85%) |