Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.86 | 12.10 | 10.82 | 11.10 | 555,099 | +0.03(+0.25%) |
Jan 30, 2008 | 11.10 | 11.25 | 11.02 | 11.07 | 587,903 | -0.08(-0.69%) |
Jan 29, 2008 | 11.35 | 11.42 | 11.12 | 11.15 | 616,638 | +0.01(+0.10%) |
Jan 28, 2008 | 11.00 | 11.22 | 10.86 | 11.14 | 263,163 | +0.13(+1.19%) |
Jan 25, 2008 | 11.56 | 11.61 | 10.85 | 11.01 | 939,948 | -0.46(-4.00%) |
Jan 24, 2008 | 10.97 | 11.49 | 10.92 | 11.46 | 682,832 | +0.46(+4.22%) |
Jan 23, 2008 | 11.17 | 11.26 | 10.46 | 11.00 | 984,298 | -0.56(-4.86%) |
Jan 22, 2008 | 11.32 | 12.03 | 11.19 | 11.56 | 923,579 | -0.25(-2.12%) |
Jan 21, 2008 | 11.77 | 11.97 | 11.76 | 11.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.77 | 11.97 | 11.76 | 11.81 | 512,020 | +0.02(+0.14%) |
Jan 17, 2008 | 12.13 | 12.40 | 11.80 | 11.80 | 330,844 | -0.33(-2.70%) |
Jan 16, 2008 | 12.20 | 12.20 | 11.92 | 12.12 | 294,134 | -0.20(-1.64%) |
Jan 15, 2008 | 12.69 | 12.76 | 12.22 | 12.33 | 249,602 | -0.63(-4.88%) |
Jan 14, 2008 | 12.66 | 12.96 | 12.62 | 12.96 | 303,114 | +0.34(+2.73%) |
Jan 11, 2008 | 12.85 | 12.85 | 12.41 | 12.62 | 332,803 | -0.46(-3.55%) |
Jan 10, 2008 | 12.39 | 13.09 | 12.39 | 13.08 | 223,469 | +0.67(+5.41%) |
Jan 09, 2008 | 12.02 | 12.41 | 12.02 | 12.41 | 565,911 | +0.27(+2.20%) |
Jan 08, 2008 | 11.87 | 12.36 | 11.64 | 12.14 | 926,066 | +0.47(+4.02%) |
Jan 07, 2008 | 11.55 | 11.82 | 11.46 | 11.67 | 400,609 | +0.12(+1.04%) |
Jan 04, 2008 | 11.78 | 11.86 | 11.52 | 11.55 | 287,537 | -0.44(-3.64%) |
Jan 03, 2008 | 12.20 | 12.36 | 11.81 | 11.99 | 415,820 | -0.10(-0.81%) |
Jan 02, 2008 | 12.28 | 12.40 | 11.91 | 12.09 | 249,602 | -0.05(-0.45%) |
Jan 01, 2008 | 12.21 | 12.30 | 12.00 | 12.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.21 | 12.30 | 12.00 | 12.14 | 270,310 | -0.11(-0.89%) |
Dec 28, 2007 | 12.53 | 12.58 | 12.14 | 12.25 | 156,138 | -0.23(-1.84%) |
Dec 27, 2007 | 12.66 | 12.82 | 12.45 | 12.48 | 80,818 | -0.17(-1.34%) |
Dec 26, 2007 | 12.50 | 12.72 | 12.46 | 12.65 | 84,483 | +0.05(+0.39%) |
Dec 24, 2007 | 12.62 | 12.77 | 12.50 | 12.60 | 35,186 | -0.01(-0.04%) |
Dec 21, 2007 | 12.62 | 12.79 | 12.48 | 12.60 | 113,072 | +0.19(+1.49%) |
Dec 20, 2007 | 12.50 | 12.75 | 12.38 | 12.42 | 260,964 | -0.19(-1.51%) |
Dec 19, 2007 | 12.51 | 12.71 | 12.46 | 12.61 | 167,867 | -0.03(-0.26%) |
Dec 18, 2007 | 12.33 | 12.66 | 12.33 | 12.64 | 529,442 | +0.57(+4.70%) |
Dec 17, 2007 | 12.77 | 12.80 | 12.06 | 12.08 | 173,915 | -0.80(-6.19%) |
Dec 14, 2007 | 12.92 | 13.07 | 12.80 | 12.87 | 216,431 | -0.09(-0.72%) |
Dec 13, 2007 | 13.45 | 13.45 | 12.82 | 12.97 | 202,137 | -0.35(-2.62%) |
Dec 12, 2007 | 13.37 | 13.51 | 13.13 | 13.31 | 593,950 | +0.13(+0.99%) |
Dec 11, 2007 | 13.96 | 14.11 | 13.10 | 13.18 | 340,866 | -0.81(-5.77%) |
Dec 10, 2007 | 14.15 | 14.15 | 13.95 | 13.99 | 131,627 | -0.20(-1.39%) |
Dec 07, 2007 | 13.78 | 14.24 | 13.78 | 14.19 | 310,261 | +0.27(+1.92%) |
Dec 06, 2007 | 14.48 | 14.60 | 13.91 | 13.92 | 2,261,081 | -0.50(-3.44%) |
Dec 05, 2007 | 14.71 | 14.75 | 14.37 | 14.42 | 363,224 | -0.08(-0.56%) |
Dec 04, 2007 | 14.57 | 14.61 | 14.39 | 14.50 | 330,237 | -0.01(-0.04%) |
Dec 03, 2007 | 14.80 | 14.80 | 14.21 | 14.50 | 450,640 | -0.15(-1.04%) |
Nov 30, 2007 | 14.83 | 14.83 | 14.41 | 14.66 | 617,958 | +0.07(+0.49%) |
Nov 29, 2007 | 14.83 | 14.83 | 14.51 | 14.59 | 1,263,794 | -0.13(-0.85%) |
Nov 28, 2007 | 13.79 | 14.89 | 13.79 | 14.71 | 3,572,043 | +0.92(+6.69%) |
Nov 27, 2007 | 13.89 | 14.00 | 13.64 | 13.79 | 399,546 | +0.15(+1.08%) |
Nov 26, 2007 | 13.39 | 13.97 | 13.39 | 13.64 | 784,240 | +0.12(+0.89%) |
Nov 23, 2007 | 13.28 | 13.59 | 13.23 | 13.52 | 90,164 | +0.27(+2.06%) |
Nov 21, 2007 | 13.75 | 13.75 | 13.19 | 13.25 | 291,752 | -0.77(-5.53%) |
Nov 20, 2007 | 13.81 | 14.03 | 13.67 | 14.02 | 812,948 | +0.39(+2.84%) |
Nov 19, 2007 | 13.81 | 13.91 | 13.51 | 13.64 | 131,032 | -0.28(-2.04%) |
Nov 16, 2007 | 13.97 | 14.14 | 13.78 | 13.92 | 2,927,237 | -0.03(-0.20%) |
Nov 15, 2007 | 14.05 | 14.26 | 13.78 | 13.95 | 195,906 | -0.17(-1.24%) |
Nov 14, 2007 | 13.94 | 14.35 | 13.82 | 14.12 | 672,936 | +0.42(+3.07%) |
Nov 13, 2007 | 13.26 | 13.77 | 13.26 | 13.70 | 250,885 | +0.33(+2.45%) |
Nov 12, 2007 | 13.13 | 13.47 | 12.74 | 13.37 | 410,643 | +0.08(+0.62%) |
Nov 09, 2007 | 12.81 | 13.71 | 12.56 | 13.29 | 1,213,741 | +1.29(+10.78%) |
Nov 08, 2007 | 13.19 | 13.19 | 11.78 | 12.00 | 436,712 | -0.79(-6.15%) |
Nov 07, 2007 | 12.99 | 13.10 | 12.71 | 12.79 | 423,151 | -0.33(-2.50%) |
Nov 06, 2007 | 12.36 | 13.16 | 12.36 | 13.11 | 336,468 | +0.71(+5.72%) |
Nov 05, 2007 | 13.06 | 13.06 | 12.37 | 12.40 | 280,206 | -0.65(-5.01%) |
Nov 02, 2007 | 13.07 | 13.09 | 12.62 | 13.06 | 199,205 | +0.17(+1.36%) |