Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.75 | 11.75 | 11.20 | 11.44 | 591,138 | -0.12(-1.04%) |
Jan 30, 2008 | 11.27 | 11.93 | 11.19 | 11.56 | 870,643 | +0.29(+2.57%) |
Jan 29, 2008 | 11.31 | 11.71 | 11.13 | 11.27 | 860,264 | -0.19(-1.66%) |
Jan 28, 2008 | 11.35 | 11.61 | 11.04 | 11.46 | 1,076,846 | +0.16(+1.42%) |
Jan 25, 2008 | 11.99 | 12.00 | 11.04 | 11.30 | 1,222,004 | -0.24(-2.08%) |
Jan 24, 2008 | 10.80 | 11.57 | 10.80 | 11.54 | 1,380,211 | +0.78(+7.25%) |
Jan 23, 2008 | 10.50 | 11.00 | 10.09 | 10.76 | 1,216,858 | +0.01(+0.09%) |
Jan 22, 2008 | 9.630 | 11.17 | 9.610 | 10.75 | 1,672,328 | -0.28(-2.54%) |
Jan 21, 2008 | 11.09 | 11.20 | 10.31 | 11.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.09 | 11.20 | 10.31 | 11.03 | 1,665,006 | +0.03(+0.27%) |
Jan 17, 2008 | 11.39 | 11.60 | 10.67 | 11.00 | 1,776,931 | +0.04(+0.36%) |
Jan 16, 2008 | 10.34 | 11.08 | 9.780 | 10.96 | 2,309,514 | +0.33(+3.10%) |
Jan 15, 2008 | 11.39 | 11.45 | 10.37 | 10.63 | 1,645,800 | -0.49(-4.41%) |
Jan 14, 2008 | 11.59 | 11.79 | 11.00 | 11.12 | 1,648,232 | +0.10(+0.91%) |
Jan 11, 2008 | 11.01 | 11.29 | 10.75 | 11.02 | 1,022,345 | -0.13(-1.17%) |
Jan 10, 2008 | 11.00 | 11.31 | 10.58 | 11.15 | 1,906,152 | +0.05(+0.45%) |
Jan 09, 2008 | 11.55 | 11.55 | 10.74 | 11.10 | 1,777,404 | -0.26(-2.29%) |
Jan 08, 2008 | 11.48 | 11.98 | 11.25 | 11.36 | 2,532,532 | +0.46(+4.22%) |
Jan 07, 2008 | 12.35 | 12.35 | 10.68 | 10.90 | 4,290,564 | -1.00(-8.40%) |
Jan 04, 2008 | 10.39 | 12.38 | 10.35 | 11.90 | 6,125,710 | +1.47(+14.09%) |
Jan 03, 2008 | 9.620 | 10.72 | 9.560 | 10.43 | 4,668,107 | +1.58(+17.85%) |
Jan 02, 2008 | 8.250 | 8.900 | 8.250 | 8.850 | 1,315,751 | +0.69(+8.46%) |
Jan 01, 2008 | 8.440 | 8.440 | 7.810 | 8.160 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.440 | 8.440 | 7.810 | 8.160 | 984,991 | -0.09(-1.09%) |
Dec 28, 2007 | 8.300 | 8.550 | 8.110 | 8.250 | 1,298,717 | -0.04(-0.48%) |
Dec 27, 2007 | 8.980 | 8.980 | 8.210 | 8.290 | 1,378,900 | -0.43(-4.93%) |
Dec 26, 2007 | 8.540 | 8.980 | 8.300 | 8.720 | 1,184,745 | +0.42(+5.06%) |
Dec 24, 2007 | 8.210 | 8.480 | 8.120 | 8.300 | 947,920 | +0.25(+3.11%) |
Dec 21, 2007 | 7.850 | 8.050 | 7.800 | 8.050 | 1,641,314 | +0.35(+4.55%) |
Dec 20, 2007 | 7.460 | 8.070 | 7.460 | 7.700 | 3,112,354 | +0.31(+4.19%) |
Dec 19, 2007 | 6.350 | 7.540 | 6.220 | 7.390 | 4,788,660 | +1.31(+21.55%) |
Dec 18, 2007 | 7.050 | 7.220 | 5.870 | 6.080 | 6,495,317 | -0.95(-13.51%) |
Dec 17, 2007 | 8.000 | 8.000 | 6.990 | 7.030 | 1,996,562 | -0.95(-11.90%) |
Dec 14, 2007 | 8.100 | 8.160 | 7.790 | 7.980 | 1,138,100 | -0.19(-2.33%) |
Dec 13, 2007 | 8.680 | 8.770 | 8.100 | 8.170 | 1,863,225 | -0.55(-6.31%) |
Dec 12, 2007 | 9.010 | 9.100 | 8.580 | 8.720 | 1,385,612 | -0.11(-1.25%) |
Dec 11, 2007 | 9.180 | 9.390 | 8.780 | 8.830 | 1,335,700 | -0.27(-2.97%) |
Dec 10, 2007 | 9.420 | 9.570 | 9.020 | 9.100 | 1,005,769 | -0.28(-2.99%) |
Dec 07, 2007 | 9.300 | 9.410 | 9.050 | 9.380 | 888,513 | +0.21(+2.29%) |
Dec 06, 2007 | 8.650 | 9.230 | 8.520 | 9.170 | 1,411,350 | +0.50(+5.77%) |
Dec 05, 2007 | 9.000 | 9.350 | 8.580 | 8.670 | 1,566,744 | -0.41(-4.51%) |
Dec 04, 2007 | 9.600 | 9.600 | 9.000 | 9.080 | 1,078,988 | -0.43(-4.52%) |
Dec 03, 2007 | 9.750 | 9.820 | 9.250 | 9.510 | 1,714,810 | -0.32(-3.26%) |
Nov 30, 2007 | 10.00 | 10.05 | 9.710 | 9.830 | 2,363,866 | -0.26(-2.58%) |
Nov 29, 2007 | 10.20 | 10.20 | 9.830 | 10.09 | 2,143,870 | -0.15(-1.46%) |
Nov 28, 2007 | 9.660 | 10.37 | 9.600 | 10.24 | 3,191,100 | +0.24(+2.40%) |
Nov 27, 2007 | 9.450 | 10.14 | 8.690 | 10.00 | 7,135,026 | +0.52(+5.49%) |
Nov 26, 2007 | 14.80 | 14.81 | 9.110 | 9.480 | 20,535,856 | -10.76(-53.16%) |
Nov 23, 2007 | 19.50 | 20.27 | 19.50 | 20.24 | 444,800 | +1.00(+5.20%) |
Nov 21, 2007 | 18.90 | 19.40 | 18.45 | 19.24 | 762,195 | +0.44(+2.34%) |
Nov 20, 2007 | 18.51 | 19.50 | 18.16 | 18.80 | 935,060 | +0.51(+2.79%) |
Nov 19, 2007 | 19.50 | 19.50 | 18.07 | 18.29 | 572,725 | -0.74(-3.89%) |
Nov 16, 2007 | 18.70 | 19.21 | 18.22 | 19.03 | 946,650 | +0.58(+3.14%) |
Nov 15, 2007 | 18.65 | 19.63 | 18.36 | 18.45 | 819,690 | -1.28(-6.49%) |
Nov 14, 2007 | 20.49 | 20.49 | 19.64 | 19.73 | 610,152 | +0.37(+1.91%) |
Nov 13, 2007 | 19.00 | 19.76 | 19.00 | 19.36 | 992,526 | +0.31(+1.63%) |
Nov 12, 2007 | 20.07 | 20.34 | 18.79 | 19.05 | 1,301,833 | -1.89(-9.03%) |
Nov 09, 2007 | 20.14 | 21.10 | 20.14 | 20.94 | 2,249,967 | +0.49(+2.40%) |
Nov 08, 2007 | 21.20 | 21.20 | 19.58 | 20.45 | 1,300,927 | -0.27(-1.30%) |
Nov 07, 2007 | 21.91 | 21.91 | 20.66 | 20.72 | 1,086,360 | +0.10(+0.48%) |
Nov 06, 2007 | 21.00 | 21.03 | 20.49 | 20.62 | 1,148,489 | +0.57(+2.84%) |
Nov 05, 2007 | 19.25 | 20.73 | 19.25 | 20.05 | 1,309,100 | -0.13(-0.64%) |
Nov 02, 2007 | 19.42 | 20.25 | 18.62 | 20.18 | 1,744,300 | +1.15(+6.04%) |