Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.29 | 12.07 | 11.14 | 11.96 | 488,642 | +0.46(+3.97%) |
Jan 30, 2008 | 11.86 | 11.91 | 11.47 | 11.50 | 379,245 | -0.44(-3.67%) |
Jan 29, 2008 | 12.35 | 12.46 | 11.72 | 11.94 | 412,975 | -0.33(-2.72%) |
Jan 28, 2008 | 11.86 | 12.29 | 11.24 | 12.28 | 352,465 | +0.42(+3.55%) |
Jan 25, 2008 | 12.24 | 12.35 | 11.40 | 11.86 | 336,739 | -0.25(-2.03%) |
Jan 24, 2008 | 10.81 | 12.37 | 10.81 | 12.10 | 569,670 | +1.35(+12.57%) |
Jan 23, 2008 | 9.872 | 10.78 | 9.820 | 10.75 | 520,418 | +0.61(+6.06%) |
Jan 22, 2008 | 9.793 | 10.71 | 8.249 | 10.14 | 356,323 | -0.15(-1.45%) |
Jan 21, 2008 | 10.53 | 10.61 | 10.15 | 10.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.53 | 10.61 | 10.15 | 10.28 | 395,664 | -0.25(-2.41%) |
Jan 17, 2008 | 10.66 | 10.66 | 10.35 | 10.54 | 263,238 | -0.06(-0.58%) |
Jan 16, 2008 | 10.51 | 10.80 | 10.45 | 10.60 | 285,889 | +0.05(+0.50%) |
Jan 15, 2008 | 10.53 | 10.61 | 10.45 | 10.55 | 392,008 | -0.11(-0.99%) |
Jan 14, 2008 | 10.93 | 11.41 | 10.65 | 10.65 | 230,191 | -0.17(-1.54%) |
Jan 11, 2008 | 10.88 | 10.96 | 10.71 | 10.82 | 321,469 | -0.21(-1.91%) |
Jan 10, 2008 | 10.78 | 11.24 | 10.53 | 11.03 | 370,014 | +0.10(+0.88%) |
Jan 09, 2008 | 10.82 | 10.99 | 10.53 | 10.93 | 378,598 | +0.18(+1.63%) |
Jan 08, 2008 | 10.84 | 10.93 | 10.47 | 10.76 | 343,918 | -0.08(-0.73%) |
Jan 07, 2008 | 10.51 | 10.93 | 10.39 | 10.84 | 183,480 | +0.39(+3.78%) |
Jan 04, 2008 | 11.11 | 11.11 | 10.41 | 10.44 | 309,521 | -0.75(-6.74%) |
Jan 03, 2008 | 12.06 | 12.07 | 11.15 | 11.20 | 263,339 | -0.81(-6.73%) |
Jan 02, 2008 | 12.24 | 12.71 | 11.93 | 12.00 | 235,774 | -0.24(-1.94%) |
Jan 01, 2008 | 12.77 | 12.80 | 12.07 | 12.24 | 329,429 | +0.00(+0.00%) |
Dec 31, 2007 | 12.77 | 12.80 | 12.07 | 12.24 | 329,429 | -0.50(-3.93%) |
Dec 28, 2007 | 12.56 | 12.75 | 12.30 | 12.74 | 231,752 | +0.19(+1.54%) |
Dec 27, 2007 | 13.07 | 13.15 | 12.47 | 12.55 | 186,978 | -0.52(-3.96%) |
Dec 26, 2007 | 12.92 | 13.15 | 12.71 | 13.07 | 195,206 | +0.16(+1.22%) |
Dec 24, 2007 | 13.15 | 13.16 | 12.79 | 12.91 | 103,813 | -0.25(-1.87%) |
Dec 21, 2007 | 13.44 | 13.79 | 13.06 | 13.15 | 348,511 | -0.11(-0.79%) |
Dec 20, 2007 | 12.86 | 13.33 | 12.57 | 13.26 | 208,881 | +0.54(+4.28%) |
Dec 19, 2007 | 13.08 | 13.08 | 12.50 | 12.72 | 134,923 | -0.36(-2.75%) |
Dec 18, 2007 | 12.72 | 13.22 | 12.32 | 13.08 | 288,308 | +0.49(+3.91%) |
Dec 17, 2007 | 12.15 | 13.21 | 12.15 | 12.58 | 209,678 | +0.30(+2.43%) |
Dec 14, 2007 | 12.94 | 12.94 | 12.28 | 12.29 | 242,042 | -0.61(-4.76%) |
Dec 13, 2007 | 13.09 | 13.09 | 12.56 | 12.90 | 199,080 | -0.41(-3.10%) |
Dec 12, 2007 | 13.97 | 14.06 | 13.07 | 13.31 | 179,413 | -0.38(-2.76%) |
Dec 11, 2007 | 14.20 | 14.43 | 13.56 | 13.69 | 143,582 | -0.42(-2.98%) |
Dec 10, 2007 | 13.72 | 14.31 | 13.72 | 14.11 | 140,279 | +0.39(+2.81%) |
Dec 07, 2007 | 14.13 | 14.22 | 13.41 | 13.72 | 321,013 | -0.39(-2.80%) |
Dec 06, 2007 | 13.60 | 14.22 | 13.60 | 14.12 | 219,200 | +0.47(+3.47%) |
Dec 05, 2007 | 13.65 | 14.04 | 13.48 | 13.65 | 212,360 | +0.21(+1.57%) |
Dec 04, 2007 | 13.61 | 13.61 | 13.24 | 13.44 | 201,154 | -0.23(-1.67%) |
Dec 03, 2007 | 13.94 | 13.94 | 13.54 | 13.66 | 301,071 | -0.18(-1.27%) |
Nov 30, 2007 | 13.65 | 14.20 | 13.63 | 13.84 | 332,290 | +0.42(+3.14%) |
Nov 29, 2007 | 12.84 | 13.59 | 12.81 | 13.42 | 252,013 | +0.53(+4.08%) |
Nov 28, 2007 | 12.98 | 13.06 | 12.81 | 12.89 | 555,996 | +0.03(+0.21%) |
Nov 27, 2007 | 13.10 | 13.16 | 12.79 | 12.86 | 359,530 | -0.15(-1.15%) |
Nov 26, 2007 | 13.58 | 13.76 | 12.92 | 13.01 | 377,649 | -0.60(-4.38%) |
Nov 23, 2007 | 13.43 | 13.69 | 13.36 | 13.61 | 76,464 | +0.40(+3.06%) |
Nov 21, 2007 | 13.12 | 13.28 | 12.90 | 13.21 | 268,252 | +0.01(+0.07%) |
Nov 20, 2007 | 13.61 | 13.76 | 12.90 | 13.20 | 368,077 | -0.17(-1.25%) |
Nov 19, 2007 | 13.70 | 13.70 | 13.18 | 13.36 | 471,891 | -0.46(-3.30%) |
Nov 16, 2007 | 14.10 | 14.31 | 13.60 | 13.82 | 499,012 | -0.22(-1.56%) |
Nov 15, 2007 | 14.33 | 14.37 | 13.82 | 14.04 | 280,673 | -0.29(-2.02%) |
Nov 14, 2007 | 15.30 | 15.35 | 14.29 | 14.33 | 219,137 | -0.83(-5.50%) |
Nov 13, 2007 | 14.78 | 15.29 | 14.78 | 15.16 | 238,885 | +0.58(+3.97%) |
Nov 12, 2007 | 13.94 | 15.21 | 13.91 | 14.58 | 219,937 | +0.61(+4.33%) |
Nov 09, 2007 | 14.00 | 14.37 | 13.84 | 13.98 | 205,918 | -0.24(-1.67%) |
Nov 08, 2007 | 14.04 | 14.22 | 13.69 | 14.22 | 330,699 | +0.29(+2.08%) |
Nov 07, 2007 | 14.74 | 14.74 | 13.88 | 13.93 | 392,067 | -0.70(-4.80%) |
Nov 06, 2007 | 14.97 | 15.12 | 14.44 | 14.63 | 311,783 | -0.20(-1.36%) |
Nov 05, 2007 | 16.23 | 16.23 | 14.79 | 14.83 | 646,631 | -1.53(-9.33%) |
Nov 02, 2007 | 16.69 | 16.88 | 16.22 | 16.36 | 249,449 | -0.16(-0.96%) |