Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.44 | 12.22 | 11.44 | 11.80 | 709,432 | +0.11(+0.97%) |
Jan 30, 2008 | 11.51 | 12.03 | 11.19 | 11.69 | 1,298,153 | +0.09(+0.82%) |
Jan 29, 2008 | 11.12 | 11.60 | 10.92 | 11.59 | 629,579 | +0.59(+5.39%) |
Jan 28, 2008 | 10.84 | 11.07 | 10.58 | 11.00 | 461,740 | +0.11(+1.02%) |
Jan 25, 2008 | 11.40 | 11.49 | 10.77 | 10.89 | 664,555 | -0.33(-2.97%) |
Jan 24, 2008 | 11.36 | 11.62 | 11.05 | 11.22 | 821,078 | -0.12(-1.05%) |
Jan 23, 2008 | 10.55 | 11.40 | 10.47 | 11.34 | 1,559,135 | +0.51(+4.67%) |
Jan 22, 2008 | 10.45 | 11.19 | 10.41 | 10.83 | 949,467 | -0.03(-0.25%) |
Jan 21, 2008 | 11.12 | 11.39 | 10.53 | 10.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.12 | 11.39 | 10.53 | 10.86 | 838,453 | -0.26(-2.36%) |
Jan 17, 2008 | 11.63 | 11.83 | 11.06 | 11.12 | 818,859 | -0.48(-4.10%) |
Jan 16, 2008 | 10.86 | 11.99 | 10.86 | 11.60 | 1,181,524 | +0.77(+7.12%) |
Jan 15, 2008 | 11.33 | 11.34 | 10.80 | 10.83 | 905,969 | -0.71(-6.14%) |
Jan 14, 2008 | 11.51 | 11.67 | 11.50 | 11.54 | 874,682 | +0.08(+0.71%) |
Jan 11, 2008 | 11.53 | 11.72 | 11.22 | 11.46 | 607,028 | -0.19(-1.63%) |
Jan 10, 2008 | 11.11 | 11.93 | 11.09 | 11.64 | 1,018,491 | +0.33(+2.92%) |
Jan 09, 2008 | 11.48 | 11.50 | 11.09 | 11.31 | 1,108,695 | -0.24(-2.06%) |
Jan 08, 2008 | 12.30 | 12.49 | 11.54 | 11.55 | 781,521 | -0.75(-6.11%) |
Jan 07, 2008 | 12.51 | 12.72 | 12.17 | 12.30 | 614,791 | -0.12(-0.96%) |
Jan 04, 2008 | 13.11 | 13.17 | 12.35 | 12.42 | 681,335 | -0.79(-5.98%) |
Jan 03, 2008 | 13.72 | 13.90 | 13.20 | 13.21 | 513,866 | -0.51(-3.71%) |
Jan 02, 2008 | 14.14 | 14.21 | 13.66 | 13.72 | 413,311 | -0.50(-3.50%) |
Jan 01, 2008 | 14.46 | 14.46 | 13.92 | 14.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.46 | 14.46 | 13.92 | 14.22 | 454,162 | -0.31(-2.12%) |
Dec 28, 2007 | 14.67 | 14.67 | 14.43 | 14.53 | 433,603 | +0.00(+0.00%) |
Dec 27, 2007 | 14.54 | 14.62 | 14.42 | 14.53 | 725,698 | -0.04(-0.30%) |
Dec 26, 2007 | 14.47 | 14.69 | 14.35 | 14.57 | 609,985 | +0.04(+0.24%) |
Dec 24, 2007 | 14.16 | 14.69 | 14.01 | 14.54 | 163,771 | +0.34(+2.38%) |
Dec 21, 2007 | 14.03 | 14.47 | 13.78 | 14.20 | 1,353,799 | +0.56(+4.08%) |
Dec 20, 2007 | 13.43 | 13.65 | 13.17 | 13.64 | 377,821 | +0.40(+3.02%) |
Dec 19, 2007 | 12.99 | 13.37 | 12.91 | 13.24 | 278,745 | +0.26(+2.00%) |
Dec 18, 2007 | 12.58 | 13.09 | 12.52 | 12.98 | 336,786 | +0.53(+4.24%) |
Dec 17, 2007 | 12.60 | 12.84 | 12.42 | 12.45 | 285,769 | -0.25(-2.00%) |
Dec 14, 2007 | 12.84 | 12.98 | 12.61 | 12.71 | 313,126 | -0.36(-2.77%) |
Dec 13, 2007 | 13.08 | 13.17 | 12.63 | 13.07 | 319,780 | -0.27(-2.03%) |
Dec 12, 2007 | 13.28 | 13.69 | 12.85 | 13.34 | 598,174 | +0.39(+3.05%) |
Dec 11, 2007 | 13.81 | 13.81 | 12.89 | 12.95 | 498,096 | -0.73(-5.34%) |
Dec 10, 2007 | 13.42 | 13.81 | 13.35 | 13.68 | 234,752 | +0.26(+1.96%) |
Dec 07, 2007 | 13.33 | 13.52 | 13.17 | 13.41 | 241,036 | +0.18(+1.37%) |
Dec 06, 2007 | 12.60 | 13.29 | 12.56 | 13.23 | 303,514 | +0.64(+5.05%) |
Dec 05, 2007 | 12.25 | 12.64 | 12.25 | 12.60 | 343,440 | +0.51(+4.18%) |
Dec 04, 2007 | 12.25 | 12.25 | 11.92 | 12.09 | 415,529 | -0.22(-1.76%) |
Dec 03, 2007 | 12.52 | 12.60 | 12.25 | 12.31 | 358,930 | -0.28(-2.26%) |
Nov 30, 2007 | 12.91 | 13.11 | 12.49 | 12.59 | 468,395 | -0.19(-1.50%) |
Nov 29, 2007 | 13.04 | 13.04 | 12.52 | 12.78 | 326,804 | -0.25(-1.93%) |
Nov 28, 2007 | 12.52 | 13.07 | 12.52 | 13.04 | 503,571 | +0.51(+4.08%) |
Nov 27, 2007 | 12.09 | 12.55 | 12.09 | 12.52 | 454,616 | +0.43(+3.53%) |
Nov 26, 2007 | 12.71 | 12.75 | 12.06 | 12.10 | 381,263 | -0.62(-4.85%) |
Nov 23, 2007 | 12.69 | 13.02 | 12.61 | 12.71 | 113,864 | +0.17(+1.36%) |
Nov 21, 2007 | 12.45 | 12.71 | 12.06 | 12.54 | 420,335 | +0.06(+0.50%) |
Nov 20, 2007 | 12.40 | 12.57 | 11.98 | 12.48 | 571,150 | +0.08(+0.61%) |
Nov 19, 2007 | 12.75 | 12.76 | 12.12 | 12.40 | 426,990 | -0.53(-4.08%) |
Nov 16, 2007 | 13.24 | 13.24 | 12.66 | 12.93 | 468,421 | -0.19(-1.42%) |
Nov 15, 2007 | 13.61 | 13.61 | 12.93 | 13.12 | 387,803 | -0.48(-3.50%) |
Nov 14, 2007 | 13.83 | 13.86 | 13.48 | 13.60 | 639,930 | +0.10(+0.76%) |
Nov 13, 2007 | 13.16 | 13.53 | 13.04 | 13.49 | 458,044 | +0.43(+3.29%) |
Nov 12, 2007 | 12.75 | 13.31 | 12.73 | 13.06 | 527,175 | +0.32(+2.53%) |
Nov 09, 2007 | 12.68 | 13.04 | 12.18 | 12.74 | 474,679 | +0.03(+0.23%) |
Nov 08, 2007 | 12.81 | 13.05 | 12.37 | 12.71 | 702,777 | -0.00(-0.02%) |
Nov 07, 2007 | 13.93 | 13.93 | 12.67 | 12.71 | 1,285,406 | -1.20(-8.60%) |
Nov 06, 2007 | 12.98 | 13.96 | 12.98 | 13.91 | 622,000 | +0.79(+6.04%) |
Nov 05, 2007 | 13.80 | 13.90 | 13.06 | 13.12 | 1,494,650 | -1.31(-9.06%) |
Nov 02, 2007 | 14.61 | 14.65 | 13.94 | 14.42 | 354,531 | +0.05(+0.38%) |