Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.50 | 10.93 | 10.44 | 10.66 | 487,157 | +0.00(+0.00%) |
Jan 30, 2008 | 10.48 | 10.92 | 10.23 | 10.66 | 381,550 | +0.08(+0.75%) |
Jan 29, 2008 | 10.43 | 10.66 | 10.10 | 10.58 | 260,176 | +0.19(+1.80%) |
Jan 28, 2008 | 10.26 | 10.40 | 9.803 | 10.39 | 384,781 | +0.22(+2.13%) |
Jan 25, 2008 | 9.862 | 10.35 | 9.744 | 10.18 | 687,409 | +0.43(+4.45%) |
Jan 24, 2008 | 9.862 | 9.980 | 9.369 | 9.744 | 1,008,857 | -0.10(-1.00%) |
Jan 23, 2008 | 9.911 | 10.84 | 9.576 | 9.842 | 1,562,263 | -1.04(-9.52%) |
Jan 22, 2008 | 10.15 | 11.17 | 10.07 | 10.88 | 457,414 | -0.06(-0.54%) |
Jan 21, 2008 | 11.03 | 11.18 | 10.68 | 10.94 | 612,671 | +0.00(+0.00%) |
Jan 18, 2008 | 11.03 | 11.18 | 10.68 | 10.94 | 612,671 | +0.16(+1.46%) |
Jan 17, 2008 | 10.90 | 11.06 | 10.48 | 10.78 | 436,137 | -0.06(-0.55%) |
Jan 16, 2008 | 10.48 | 11.22 | 10.35 | 10.84 | 494,498 | +0.35(+3.29%) |
Jan 15, 2008 | 10.98 | 10.98 | 10.43 | 10.49 | 417,239 | -0.70(-6.26%) |
Jan 14, 2008 | 10.76 | 11.32 | 10.47 | 11.19 | 447,443 | +0.52(+4.90%) |
Jan 11, 2008 | 11.01 | 11.10 | 10.58 | 10.67 | 493,454 | -0.40(-3.65%) |
Jan 10, 2008 | 10.35 | 11.30 | 10.24 | 11.07 | 729,403 | +0.59(+5.65%) |
Jan 09, 2008 | 10.37 | 10.70 | 10.09 | 10.48 | 620,660 | +0.08(+0.76%) |
Jan 08, 2008 | 10.85 | 11.09 | 10.39 | 10.40 | 563,257 | -0.40(-3.74%) |
Jan 07, 2008 | 10.98 | 11.14 | 10.73 | 10.81 | 915,308 | -0.17(-1.53%) |
Jan 04, 2008 | 11.99 | 12.37 | 10.96 | 10.98 | 926,519 | -1.10(-9.14%) |
Jan 03, 2008 | 12.62 | 12.87 | 12.01 | 12.08 | 625,802 | -0.50(-4.00%) |
Jan 02, 2008 | 12.84 | 13.04 | 12.45 | 12.58 | 888,100 | -0.32(-2.45%) |
Jan 01, 2008 | 12.82 | 12.99 | 12.63 | 12.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.82 | 12.99 | 12.63 | 12.90 | 982,976 | +0.04(+0.31%) |
Dec 28, 2007 | 12.90 | 13.21 | 12.82 | 12.86 | 668,405 | +0.12(+0.93%) |
Dec 27, 2007 | 13.21 | 13.36 | 12.73 | 12.74 | 603,760 | -0.08(-0.62%) |
Dec 26, 2007 | 13.09 | 13.14 | 12.73 | 12.82 | 354,549 | -0.39(-2.99%) |
Dec 24, 2007 | 12.88 | 13.29 | 12.83 | 13.21 | 191,345 | +0.39(+3.08%) |
Dec 21, 2007 | 12.59 | 12.95 | 12.50 | 12.82 | 1,046,966 | +0.43(+3.50%) |
Dec 20, 2007 | 12.79 | 12.93 | 12.01 | 12.39 | 652,280 | -0.25(-1.95%) |
Dec 19, 2007 | 12.43 | 12.95 | 12.37 | 12.63 | 429,822 | +0.16(+1.26%) |
Dec 18, 2007 | 12.78 | 13.03 | 12.24 | 12.48 | 529,647 | -0.28(-2.17%) |
Dec 17, 2007 | 13.31 | 13.48 | 12.66 | 12.75 | 664,799 | -0.67(-5.00%) |
Dec 14, 2007 | 13.55 | 13.79 | 13.35 | 13.42 | 321,137 | -0.33(-2.37%) |
Dec 13, 2007 | 13.70 | 13.84 | 13.41 | 13.75 | 418,476 | -0.09(-0.64%) |
Dec 12, 2007 | 13.93 | 14.24 | 13.70 | 13.84 | 464,105 | +0.18(+1.30%) |
Dec 11, 2007 | 14.04 | 14.24 | 13.58 | 13.66 | 436,413 | -0.35(-2.46%) |
Dec 10, 2007 | 13.86 | 14.19 | 13.86 | 14.00 | 943,623 | +0.21(+1.50%) |
Dec 07, 2007 | 13.76 | 14.06 | 13.66 | 13.80 | 426,744 | +0.08(+0.58%) |
Dec 06, 2007 | 13.82 | 13.91 | 13.56 | 13.72 | 636,480 | -0.14(-1.00%) |
Dec 05, 2007 | 13.53 | 14.07 | 13.47 | 13.86 | 362,500 | +0.55(+4.15%) |
Dec 04, 2007 | 13.58 | 13.95 | 13.22 | 13.30 | 1,011,262 | -0.41(-3.02%) |
Dec 03, 2007 | 14.36 | 14.36 | 13.64 | 13.72 | 902,407 | -0.59(-4.14%) |
Nov 30, 2007 | 14.33 | 14.61 | 14.07 | 14.31 | 419,938 | +0.21(+1.47%) |
Nov 29, 2007 | 14.65 | 14.78 | 14.02 | 14.10 | 391,512 | -0.61(-4.16%) |
Nov 28, 2007 | 13.82 | 14.76 | 13.75 | 14.71 | 439,527 | +1.17(+8.67%) |
Nov 27, 2007 | 13.79 | 13.89 | 13.31 | 13.54 | 631,175 | -0.28(-2.00%) |
Nov 26, 2007 | 14.43 | 14.65 | 13.68 | 13.82 | 528,321 | -0.64(-4.43%) |
Nov 23, 2007 | 14.17 | 14.63 | 13.99 | 14.46 | 128,219 | +0.45(+3.24%) |
Nov 21, 2007 | 14.19 | 14.44 | 13.95 | 14.00 | 434,750 | -0.30(-2.07%) |
Nov 20, 2007 | 14.14 | 14.50 | 13.91 | 14.30 | 486,725 | +0.17(+1.19%) |
Nov 19, 2007 | 14.48 | 14.48 | 13.95 | 14.13 | 398,655 | -0.44(-3.04%) |
Nov 16, 2007 | 14.57 | 14.72 | 14.17 | 14.58 | 637,414 | +0.05(+0.34%) |
Nov 15, 2007 | 15.65 | 15.65 | 14.35 | 14.53 | 1,116,851 | -1.23(-7.82%) |
Nov 14, 2007 | 15.64 | 16.07 | 15.47 | 15.76 | 765,419 | +0.24(+1.52%) |
Nov 13, 2007 | 15.74 | 15.91 | 15.11 | 15.52 | 989,390 | -0.04(-0.25%) |
Nov 12, 2007 | 15.48 | 15.94 | 15.25 | 15.56 | 779,864 | +0.13(+0.83%) |
Nov 09, 2007 | 15.08 | 15.60 | 14.96 | 15.43 | 594,842 | +0.20(+1.29%) |
Nov 08, 2007 | 15.19 | 15.53 | 14.75 | 15.24 | 637,553 | +0.15(+0.98%) |
Nov 07, 2007 | 16.09 | 16.13 | 15.06 | 15.09 | 612,182 | -1.26(-7.72%) |
Nov 06, 2007 | 16.51 | 16.51 | 15.93 | 16.35 | 868,128 | -0.09(-0.54%) |
Nov 05, 2007 | 15.95 | 16.50 | 15.37 | 16.44 | 1,070,877 | +0.26(+1.58%) |
Nov 02, 2007 | 15.36 | 16.42 | 15.18 | 16.18 | 944,476 | +0.87(+5.67%) |