Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.884 | 10.23 | 9.884 | 10.15 | 913,185 | +0.09(+0.87%) |
Jan 30, 2008 | 10.74 | 10.79 | 9.948 | 10.07 | 1,036,485 | -0.62(-5.81%) |
Jan 29, 2008 | 10.51 | 10.73 | 10.26 | 10.69 | 743,005 | +0.39(+3.79%) |
Jan 28, 2008 | 10.04 | 10.33 | 10.03 | 10.30 | 694,724 | +0.17(+1.65%) |
Jan 25, 2008 | 10.54 | 10.54 | 10.09 | 10.13 | 694,447 | -0.36(-3.41%) |
Jan 24, 2008 | 10.51 | 10.61 | 10.43 | 10.49 | 689,013 | -0.14(-1.27%) |
Jan 23, 2008 | 9.940 | 10.66 | 9.884 | 10.62 | 836,012 | +0.40(+3.89%) |
Jan 22, 2008 | 10.29 | 10.63 | 9.948 | 10.23 | 791,670 | -0.12(-1.15%) |
Jan 21, 2008 | 10.30 | 10.41 | 10.12 | 10.35 | 1,252,812 | +0.00(+0.00%) |
Jan 18, 2008 | 10.30 | 10.41 | 10.12 | 10.35 | 1,252,812 | +0.13(+1.25%) |
Jan 17, 2008 | 10.38 | 10.38 | 10.09 | 10.22 | 990,112 | -0.16(-1.53%) |
Jan 16, 2008 | 9.940 | 10.54 | 9.940 | 10.38 | 946,092 | +0.44(+4.40%) |
Jan 15, 2008 | 10.15 | 10.25 | 9.940 | 9.940 | 624,924 | -0.33(-3.25%) |
Jan 14, 2008 | 10.27 | 10.38 | 10.23 | 10.27 | 876,848 | +0.01(+0.08%) |
Jan 11, 2008 | 10.62 | 10.62 | 10.27 | 10.27 | 573,709 | -0.41(-3.80%) |
Jan 10, 2008 | 10.45 | 10.76 | 10.28 | 10.67 | 847,853 | +0.17(+1.59%) |
Jan 09, 2008 | 10.47 | 10.83 | 10.26 | 10.51 | 1,067,542 | +0.01(+0.08%) |
Jan 08, 2008 | 11.05 | 11.17 | 10.49 | 10.50 | 1,092,288 | -0.53(-4.83%) |
Jan 07, 2008 | 10.51 | 11.08 | 10.43 | 11.03 | 1,416,597 | +0.59(+5.64%) |
Jan 04, 2008 | 10.94 | 11.02 | 10.44 | 10.44 | 767,350 | -0.57(-5.13%) |
Jan 03, 2008 | 11.37 | 11.53 | 10.97 | 11.01 | 859,550 | -0.37(-3.22%) |
Jan 02, 2008 | 11.71 | 11.76 | 11.23 | 11.37 | 616,310 | -0.34(-2.92%) |
Jan 01, 2008 | 11.57 | 11.95 | 11.56 | 11.71 | 777,871 | +0.00(+0.00%) |
Dec 31, 2007 | 11.57 | 11.95 | 11.56 | 11.71 | 777,871 | +0.10(+0.89%) |
Dec 28, 2007 | 12.12 | 12.22 | 11.57 | 11.61 | 1,022,768 | -0.50(-4.14%) |
Dec 27, 2007 | 12.39 | 12.44 | 12.09 | 12.11 | 628,419 | -0.28(-2.25%) |
Dec 26, 2007 | 12.29 | 12.45 | 12.00 | 12.39 | 855,477 | +0.06(+0.52%) |
Dec 24, 2007 | 12.10 | 12.38 | 12.02 | 12.33 | 348,265 | +0.27(+2.24%) |
Dec 21, 2007 | 12.26 | 12.29 | 11.94 | 12.06 | 1,565,499 | +0.05(+0.40%) |
Dec 20, 2007 | 11.87 | 12.10 | 11.77 | 12.01 | 966,833 | -0.16(-1.31%) |
Dec 19, 2007 | 12.40 | 12.40 | 12.03 | 12.17 | 884,882 | -0.21(-1.67%) |
Dec 18, 2007 | 12.74 | 12.74 | 12.10 | 12.38 | 1,213,884 | -0.30(-2.39%) |
Dec 17, 2007 | 12.75 | 12.89 | 12.53 | 12.68 | 706,597 | -0.16(-1.24%) |
Dec 14, 2007 | 12.99 | 13.20 | 12.81 | 12.84 | 720,942 | -0.20(-1.53%) |
Dec 13, 2007 | 12.99 | 13.24 | 12.84 | 13.04 | 790,348 | +0.07(+0.55%) |
Dec 12, 2007 | 13.04 | 13.04 | 12.77 | 12.96 | 897,601 | +0.19(+1.50%) |
Dec 11, 2007 | 13.16 | 13.34 | 12.75 | 12.77 | 617,266 | -0.37(-2.79%) |
Dec 10, 2007 | 13.02 | 13.16 | 12.97 | 13.14 | 719,208 | +0.13(+0.98%) |
Dec 07, 2007 | 13.21 | 13.22 | 12.96 | 13.01 | 610,773 | -0.21(-1.62%) |
Dec 06, 2007 | 13.10 | 13.23 | 13.04 | 13.23 | 639,209 | +0.12(+0.91%) |
Dec 05, 2007 | 13.05 | 13.23 | 12.93 | 13.11 | 1,148,214 | +0.02(+0.18%) |
Dec 04, 2007 | 12.89 | 13.14 | 12.76 | 13.08 | 1,347,841 | +0.12(+0.92%) |
Dec 03, 2007 | 13.12 | 13.23 | 12.96 | 12.96 | 848,776 | -0.22(-1.69%) |
Nov 30, 2007 | 13.51 | 13.51 | 12.99 | 13.19 | 1,261,771 | -0.22(-1.66%) |
Nov 29, 2007 | 13.14 | 13.43 | 13.14 | 13.41 | 750,400 | +0.18(+1.38%) |
Nov 28, 2007 | 13.07 | 13.33 | 12.95 | 13.23 | 804,479 | +0.25(+1.90%) |
Nov 27, 2007 | 12.91 | 13.07 | 12.82 | 12.98 | 1,021,927 | +0.10(+0.80%) |
Nov 26, 2007 | 13.15 | 13.27 | 12.88 | 12.88 | 948,414 | -0.35(-2.65%) |
Nov 23, 2007 | 13.41 | 13.43 | 13.12 | 13.23 | 282,764 | -0.13(-0.95%) |
Nov 21, 2007 | 13.33 | 13.53 | 13.25 | 13.35 | 1,058,730 | -0.02(-0.12%) |
Nov 20, 2007 | 13.85 | 13.90 | 13.09 | 13.37 | 1,658,936 | -0.37(-2.67%) |
Nov 19, 2007 | 13.83 | 13.92 | 13.55 | 13.74 | 1,162,202 | -0.21(-1.48%) |
Nov 16, 2007 | 14.12 | 14.13 | 13.72 | 13.94 | 1,059,847 | -0.14(-1.02%) |
Nov 15, 2007 | 14.42 | 14.44 | 13.96 | 14.09 | 1,707,393 | -0.33(-2.26%) |
Nov 14, 2007 | 14.90 | 14.95 | 14.36 | 14.41 | 1,624,090 | -0.45(-3.05%) |
Nov 13, 2007 | 15.05 | 15.05 | 14.68 | 14.87 | 767,197 | -0.10(-0.69%) |
Nov 12, 2007 | 15.02 | 15.34 | 14.92 | 14.97 | 732,741 | -0.03(-0.21%) |
Nov 09, 2007 | 15.15 | 15.31 | 14.89 | 15.00 | 838,750 | -0.31(-2.03%) |
Nov 08, 2007 | 15.36 | 15.37 | 15.08 | 15.31 | 1,069,723 | +0.03(+0.21%) |
Nov 07, 2007 | 15.10 | 15.32 | 15.10 | 15.28 | 1,374,962 | +0.00(+0.00%) |
Nov 06, 2007 | 15.24 | 15.30 | 15.12 | 15.28 | 900,298 | +0.06(+0.37%) |
Nov 05, 2007 | 15.37 | 15.47 | 15.12 | 15.22 | 581,043 | -0.21(-1.39%) |
Nov 02, 2007 | 15.40 | 15.67 | 15.31 | 15.44 | 878,932 | +0.08(+0.52%) |