Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.96 | 11.27 | 10.83 | 11.16 | 2,922,749 | +0.05(+0.45%) |
Jan 30, 2008 | 11.01 | 11.36 | 11.01 | 11.11 | 2,851,769 | +0.04(+0.38%) |
Jan 29, 2008 | 11.18 | 11.38 | 10.88 | 11.07 | 3,670,981 | -0.09(-0.83%) |
Jan 28, 2008 | 11.10 | 11.34 | 10.94 | 11.16 | 2,871,039 | +0.09(+0.84%) |
Jan 25, 2008 | 11.39 | 11.44 | 10.94 | 11.07 | 2,382,604 | -0.24(-2.16%) |
Jan 24, 2008 | 10.72 | 11.35 | 10.68 | 11.31 | 3,273,116 | +0.55(+5.09%) |
Jan 23, 2008 | 10.79 | 10.95 | 10.53 | 10.76 | 5,911,507 | -0.33(-2.96%) |
Jan 22, 2008 | 11.00 | 11.56 | 11.00 | 11.09 | 5,873,421 | -0.65(-5.52%) |
Jan 21, 2008 | 11.91 | 12.20 | 11.63 | 11.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.91 | 12.20 | 11.63 | 11.74 | 2,937,904 | -0.10(-0.85%) |
Jan 17, 2008 | 12.32 | 12.46 | 11.82 | 11.84 | 3,212,388 | -0.47(-3.83%) |
Jan 16, 2008 | 12.07 | 12.58 | 11.88 | 12.31 | 3,907,684 | +0.17(+1.39%) |
Jan 15, 2008 | 11.91 | 12.24 | 11.83 | 12.14 | 2,704,223 | +0.12(+0.98%) |
Jan 14, 2008 | 12.24 | 12.31 | 11.92 | 12.03 | 5,319,306 | -0.14(-1.18%) |
Jan 11, 2008 | 12.63 | 12.65 | 12.04 | 12.17 | 3,117,109 | -0.52(-4.11%) |
Jan 10, 2008 | 12.07 | 12.82 | 12.06 | 12.69 | 5,057,661 | +0.51(+4.22%) |
Jan 09, 2008 | 11.71 | 12.19 | 11.52 | 12.18 | 4,252,671 | +0.47(+4.03%) |
Jan 08, 2008 | 11.86 | 11.95 | 11.60 | 11.71 | 4,177,626 | -0.13(-1.07%) |
Jan 07, 2008 | 11.47 | 11.96 | 11.38 | 11.83 | 4,182,094 | +0.41(+3.61%) |
Jan 04, 2008 | 12.01 | 12.01 | 11.34 | 11.42 | 3,494,893 | -0.67(-5.57%) |
Jan 03, 2008 | 12.42 | 12.49 | 11.92 | 12.09 | 3,517,531 | -0.35(-2.78%) |
Jan 02, 2008 | 12.88 | 12.93 | 12.27 | 12.44 | 2,377,044 | -0.42(-3.27%) |
Jan 01, 2008 | 12.92 | 12.92 | 12.71 | 12.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.92 | 12.92 | 12.71 | 12.86 | 2,611,086 | +0.08(+0.59%) |
Dec 28, 2007 | 12.56 | 12.84 | 12.51 | 12.78 | 3,221,717 | +0.17(+1.33%) |
Dec 27, 2007 | 12.56 | 12.72 | 12.48 | 12.62 | 2,367,062 | -0.04(-0.33%) |
Dec 26, 2007 | 12.50 | 12.70 | 12.27 | 12.66 | 3,751,189 | +0.29(+2.31%) |
Dec 24, 2007 | 12.24 | 12.63 | 12.02 | 12.37 | 3,761,026 | +0.22(+1.80%) |
Dec 21, 2007 | 14.06 | 14.08 | 12.08 | 12.15 | 15,598,526 | -3.36(-21.66%) |
Dec 20, 2007 | 15.23 | 15.51 | 15.08 | 15.51 | 4,698,203 | +0.34(+2.22%) |
Dec 19, 2007 | 15.12 | 15.28 | 14.84 | 15.18 | 3,023,759 | +0.62(+4.28%) |
Dec 18, 2007 | 14.64 | 14.72 | 14.41 | 14.55 | 2,986,041 | -0.01(-0.06%) |
Dec 17, 2007 | 14.22 | 14.59 | 14.22 | 14.56 | 4,060,929 | +0.25(+1.77%) |
Dec 14, 2007 | 14.61 | 14.61 | 14.22 | 14.31 | 4,504,528 | -0.42(-2.86%) |
Dec 13, 2007 | 14.71 | 14.75 | 14.46 | 14.73 | 2,018,333 | -0.06(-0.40%) |
Dec 12, 2007 | 14.87 | 15.07 | 14.61 | 14.79 | 2,101,842 | +0.27(+1.86%) |
Dec 11, 2007 | 15.55 | 15.55 | 14.45 | 14.52 | 3,074,584 | -0.97(-6.25%) |
Dec 10, 2007 | 15.11 | 15.60 | 15.02 | 15.49 | 2,608,042 | +0.45(+3.03%) |
Dec 07, 2007 | 14.96 | 15.06 | 14.78 | 15.03 | 2,592,723 | +0.51(+3.54%) |
Dec 06, 2007 | 14.38 | 14.59 | 14.30 | 14.52 | 3,425,746 | +0.13(+0.88%) |
Dec 05, 2007 | 13.84 | 14.42 | 13.67 | 14.39 | 5,023,096 | +0.66(+4.78%) |
Dec 04, 2007 | 13.72 | 13.88 | 13.62 | 13.74 | 2,395,899 | -0.03(-0.24%) |
Dec 03, 2007 | 14.17 | 14.23 | 13.75 | 13.77 | 2,098,606 | -0.51(-3.54%) |
Nov 30, 2007 | 14.67 | 14.67 | 14.16 | 14.27 | 1,946,962 | -0.19(-1.34%) |
Nov 29, 2007 | 14.38 | 14.59 | 14.37 | 14.47 | 2,503,734 | +0.01(+0.06%) |
Nov 28, 2007 | 14.43 | 14.59 | 14.27 | 14.46 | 2,463,018 | +0.10(+0.70%) |
Nov 27, 2007 | 14.36 | 14.52 | 14.16 | 14.36 | 2,939,004 | +0.04(+0.29%) |
Nov 26, 2007 | 14.76 | 14.76 | 14.26 | 14.32 | 2,591,297 | -0.29(-2.02%) |
Nov 23, 2007 | 14.61 | 14.65 | 14.34 | 14.61 | 850,344 | +0.13(+0.87%) |
Nov 21, 2007 | 14.29 | 14.64 | 14.22 | 14.48 | 3,191,429 | +0.16(+1.12%) |
Nov 20, 2007 | 14.89 | 15.01 | 14.00 | 14.32 | 4,211,561 | -0.59(-3.95%) |
Nov 19, 2007 | 14.93 | 15.08 | 14.77 | 14.91 | 3,013,893 | -0.08(-0.56%) |
Nov 16, 2007 | 15.41 | 15.46 | 14.80 | 15.00 | 3,253,447 | -0.34(-2.20%) |
Nov 15, 2007 | 15.54 | 15.66 | 15.21 | 15.34 | 2,922,232 | -0.25(-1.62%) |
Nov 14, 2007 | 16.19 | 16.30 | 15.55 | 15.59 | 4,034,650 | -0.54(-3.34%) |
Nov 13, 2007 | 15.87 | 16.20 | 15.81 | 16.13 | 4,006,030 | +0.36(+2.30%) |
Nov 12, 2007 | 16.13 | 16.47 | 15.75 | 15.76 | 2,758,248 | -0.36(-2.25%) |
Nov 09, 2007 | 16.42 | 16.49 | 15.98 | 16.13 | 4,008,524 | -0.55(-3.28%) |
Nov 08, 2007 | 17.47 | 17.67 | 16.38 | 16.67 | 3,344,973 | -0.99(-5.58%) |
Nov 07, 2007 | 17.82 | 18.03 | 17.65 | 17.66 | 1,936,691 | -0.37(-2.05%) |
Nov 06, 2007 | 17.68 | 18.11 | 17.54 | 18.03 | 1,510,367 | +0.29(+1.66%) |
Nov 05, 2007 | 17.18 | 17.81 | 17.18 | 17.74 | 2,209,054 | +0.28(+1.59%) |
Nov 02, 2007 | 17.63 | 17.75 | 17.20 | 17.46 | 2,779,142 | -0.13(-0.72%) |