Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.850 | 10.46 | 9.700 | 10.22 | 118,715 | +0.57(+5.91%) |
Jan 30, 2008 | 9.740 | 9.850 | 9.550 | 9.650 | 41,390 | -0.12(-1.23%) |
Jan 29, 2008 | 9.910 | 9.960 | 9.590 | 9.770 | 56,169 | -0.17(-1.71%) |
Jan 28, 2008 | 9.680 | 10.16 | 9.680 | 9.940 | 44,498 | +0.19(+1.95%) |
Jan 25, 2008 | 10.64 | 11.08 | 9.670 | 9.750 | 145,793 | -0.65(-6.25%) |
Jan 24, 2008 | 10.16 | 10.93 | 10.10 | 10.40 | 105,773 | +0.38(+3.79%) |
Jan 23, 2008 | 9.220 | 10.06 | 9.090 | 10.02 | 88,009 | +0.49(+5.14%) |
Jan 22, 2008 | 8.800 | 9.750 | 8.750 | 9.530 | 102,666 | +0.00(+0.00%) |
Jan 21, 2008 | 9.790 | 9.970 | 9.250 | 9.530 | 62,237 | +0.00(+0.00%) |
Jan 18, 2008 | 9.790 | 9.970 | 9.250 | 9.530 | 62,237 | +0.36(+3.93%) |
Jan 17, 2008 | 10.03 | 10.13 | 9.140 | 9.170 | 188,105 | -0.71(-7.19%) |
Jan 16, 2008 | 9.780 | 10.23 | 9.570 | 9.880 | 591,700 | -0.03(-0.30%) |
Jan 15, 2008 | 11.00 | 11.18 | 9.900 | 9.910 | 168,225 | -1.28(-11.44%) |
Jan 14, 2008 | 11.60 | 11.69 | 11.04 | 11.19 | 86,380 | -0.38(-3.28%) |
Jan 11, 2008 | 11.47 | 11.70 | 11.30 | 11.57 | 69,107 | -0.06(-0.52%) |
Jan 10, 2008 | 11.49 | 11.76 | 11.31 | 11.63 | 156,734 | -0.07(-0.60%) |
Jan 09, 2008 | 12.36 | 12.36 | 10.91 | 11.70 | 194,389 | -0.80(-6.40%) |
Jan 08, 2008 | 12.00 | 12.65 | 11.94 | 12.50 | 220,071 | +0.56(+4.69%) |
Jan 07, 2008 | 12.39 | 12.47 | 10.59 | 11.94 | 279,298 | -0.48(-3.86%) |
Jan 04, 2008 | 12.51 | 12.76 | 12.06 | 12.42 | 142,627 | -0.12(-0.96%) |
Jan 03, 2008 | 13.05 | 13.05 | 12.46 | 12.54 | 116,795 | -0.39(-3.02%) |
Jan 02, 2008 | 13.09 | 13.32 | 12.03 | 12.93 | 237,976 | -0.06(-0.46%) |
Jan 01, 2008 | 12.70 | 13.39 | 12.40 | 12.99 | 123,973 | +0.00(+0.00%) |
Dec 31, 2007 | 12.70 | 13.39 | 12.40 | 12.99 | 123,973 | +0.34(+2.69%) |
Dec 28, 2007 | 12.91 | 13.22 | 12.39 | 12.65 | 96,033 | -0.34(-2.62%) |
Dec 27, 2007 | 13.08 | 13.49 | 12.68 | 12.99 | 106,883 | -0.01(-0.08%) |
Dec 26, 2007 | 12.73 | 13.01 | 12.41 | 13.00 | 119,237 | +0.30(+2.36%) |
Dec 24, 2007 | 12.54 | 12.75 | 12.17 | 12.70 | 99,229 | -0.05(-0.39%) |
Dec 21, 2007 | 11.84 | 12.85 | 11.56 | 12.75 | 287,029 | +1.50(+13.33%) |
Dec 20, 2007 | 11.83 | 12.00 | 11.16 | 11.25 | 150,220 | -0.46(-3.93%) |
Dec 19, 2007 | 12.14 | 12.25 | 11.53 | 11.71 | 141,990 | -0.38(-3.14%) |
Dec 18, 2007 | 12.50 | 12.50 | 11.51 | 12.09 | 136,129 | +0.16(+1.34%) |
Dec 17, 2007 | 13.09 | 13.28 | 11.84 | 11.93 | 247,093 | -0.74(-5.84%) |
Dec 14, 2007 | 11.59 | 12.84 | 11.15 | 12.67 | 837,637 | +1.30(+11.43%) |
Dec 13, 2007 | 12.51 | 12.75 | 10.82 | 11.37 | 1,600,868 | -3.84(-25.25%) |
Dec 12, 2007 | 15.45 | 15.53 | 14.55 | 15.21 | 229,700 | +0.57(+3.89%) |
Dec 11, 2007 | 16.66 | 16.66 | 14.21 | 14.64 | 338,702 | -1.32(-8.27%) |
Dec 10, 2007 | 15.41 | 16.06 | 15.20 | 15.96 | 176,140 | +0.89(+5.91%) |
Dec 07, 2007 | 15.00 | 15.10 | 14.77 | 15.07 | 155,017 | +0.28(+1.89%) |
Dec 06, 2007 | 15.18 | 15.42 | 14.48 | 14.79 | 132,029 | -0.45(-2.95%) |
Dec 05, 2007 | 14.22 | 15.24 | 14.12 | 15.24 | 237,028 | +1.43(+10.35%) |
Dec 04, 2007 | 13.66 | 14.42 | 13.50 | 13.81 | 352,707 | +0.14(+1.02%) |
Dec 03, 2007 | 13.99 | 14.06 | 13.67 | 13.67 | 109,018 | -0.32(-2.29%) |
Nov 30, 2007 | 14.19 | 14.30 | 13.81 | 13.99 | 133,310 | -0.11(-0.78%) |
Nov 29, 2007 | 14.06 | 14.58 | 13.85 | 14.10 | 166,635 | +0.03(+0.21%) |
Nov 28, 2007 | 14.53 | 14.53 | 14.00 | 14.07 | 78,387 | -0.33(-2.29%) |
Nov 27, 2007 | 14.15 | 14.60 | 14.11 | 14.40 | 248,439 | +0.40(+2.86%) |
Nov 26, 2007 | 13.87 | 14.59 | 13.78 | 14.00 | 224,945 | +0.05(+0.36%) |
Nov 23, 2007 | 14.08 | 14.22 | 13.63 | 13.95 | 38,650 | +0.00(+0.00%) |
Nov 21, 2007 | 14.21 | 14.57 | 13.86 | 13.95 | 221,156 | -0.50(-3.46%) |
Nov 20, 2007 | 14.77 | 15.00 | 14.16 | 14.45 | 248,562 | -0.31(-2.10%) |
Nov 19, 2007 | 14.79 | 15.07 | 14.50 | 14.76 | 267,118 | -0.22(-1.47%) |
Nov 16, 2007 | 14.71 | 15.40 | 14.70 | 14.98 | 1,290,744 | +0.57(+3.96%) |
Nov 15, 2007 | 14.71 | 14.93 | 14.35 | 14.41 | 121,064 | -0.42(-2.83%) |
Nov 14, 2007 | 14.82 | 15.33 | 14.75 | 14.83 | 52,250 | +0.26(+1.78%) |
Nov 13, 2007 | 14.58 | 14.79 | 14.25 | 14.57 | 75,510 | +0.12(+0.83%) |
Nov 12, 2007 | 15.62 | 15.84 | 14.24 | 14.45 | 111,912 | -1.17(-7.49%) |
Nov 09, 2007 | 17.06 | 17.06 | 15.10 | 15.62 | 115,408 | -0.29(-1.82%) |
Nov 08, 2007 | 16.03 | 17.10 | 15.50 | 15.91 | 104,870 | +0.07(+0.44%) |
Nov 07, 2007 | 16.54 | 16.54 | 15.55 | 15.84 | 105,313 | -1.02(-6.05%) |
Nov 06, 2007 | 17.60 | 17.74 | 16.45 | 16.86 | 68,558 | -0.55(-3.16%) |
Nov 05, 2007 | 16.95 | 17.50 | 16.49 | 17.41 | 66,342 | +0.19(+1.10%) |
Nov 02, 2007 | 17.03 | 17.48 | 16.38 | 17.22 | 67,248 | +0.17(+1.00%) |