Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.13 | 11.04 | 10.12 | 10.90 | 1,632,109 | +0.47(+4.53%) |
Jan 30, 2008 | 10.69 | 10.99 | 10.27 | 10.43 | 1,755,635 | -0.27(-2.54%) |
Jan 29, 2008 | 10.78 | 10.78 | 10.45 | 10.70 | 760,759 | +0.22(+2.06%) |
Jan 28, 2008 | 10.01 | 10.48 | 9.853 | 10.48 | 666,093 | +0.39(+3.84%) |
Jan 25, 2008 | 10.95 | 10.50 | 10.00 | 10.09 | 949,550 | -0.12(-1.21%) |
Jan 24, 2008 | 10.29 | 10.37 | 10.02 | 10.22 | 764,127 | +0.17(+1.71%) |
Jan 23, 2008 | 9.332 | 10.07 | 9.037 | 10.05 | 1,254,062 | +0.44(+4.55%) |
Jan 22, 2008 | 8.865 | 9.779 | 8.865 | 9.610 | 2,161,736 | -0.06(-0.61%) |
Jan 21, 2008 | 9.896 | 10.04 | 9.474 | 9.669 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.896 | 10.04 | 9.474 | 9.669 | 931,177 | -0.13(-1.33%) |
Jan 17, 2008 | 10.47 | 11.97 | 9.753 | 9.799 | 1,118,873 | -0.56(-5.40%) |
Jan 16, 2008 | 10.33 | 10.64 | 10.16 | 10.36 | 750,657 | -0.15(-1.45%) |
Jan 15, 2008 | 10.76 | 10.76 | 10.43 | 10.51 | 363,149 | -0.49(-4.49%) |
Jan 14, 2008 | 10.95 | 11.01 | 10.80 | 11.01 | 394,652 | +0.23(+2.15%) |
Jan 11, 2008 | 10.85 | 10.98 | 10.69 | 10.77 | 584,620 | -0.28(-2.53%) |
Jan 10, 2008 | 11.07 | 11.24 | 10.63 | 11.05 | 1,233,328 | +0.14(+1.24%) |
Jan 09, 2008 | 10.80 | 10.92 | 10.34 | 10.92 | 1,612,723 | +0.08(+0.76%) |
Jan 08, 2008 | 11.35 | 11.53 | 10.77 | 10.84 | 1,186,096 | -0.46(-4.08%) |
Jan 07, 2008 | 11.45 | 11.51 | 11.08 | 11.30 | 956,102 | -0.05(-0.45%) |
Jan 04, 2008 | 11.75 | 11.76 | 11.30 | 11.35 | 689,036 | -0.71(-5.90%) |
Jan 03, 2008 | 12.28 | 12.35 | 12.01 | 12.06 | 530,904 | -0.16(-1.34%) |
Jan 02, 2008 | 12.46 | 12.57 | 12.11 | 12.22 | 594,489 | -0.13(-1.09%) |
Jan 01, 2008 | 13.01 | 13.22 | 12.36 | 12.36 | 407,240 | +0.00(+0.00%) |
Dec 31, 2007 | 13.01 | 13.22 | 12.36 | 12.36 | 407,240 | -0.29(-2.26%) |
Dec 28, 2007 | 12.82 | 12.84 | 12.61 | 12.64 | 239,327 | -0.09(-0.72%) |
Dec 27, 2007 | 13.02 | 13.03 | 12.68 | 12.74 | 273,172 | -0.36(-2.73%) |
Dec 26, 2007 | 13.05 | 13.14 | 12.97 | 13.09 | 377,657 | -0.14(-1.04%) |
Dec 24, 2007 | 12.95 | 13.23 | 12.95 | 13.23 | 172,463 | +0.32(+2.49%) |
Dec 21, 2007 | 12.81 | 12.91 | 12.74 | 12.91 | 492,213 | +0.37(+2.99%) |
Dec 20, 2007 | 12.39 | 12.54 | 12.14 | 12.54 | 448,153 | -0.29(-2.29%) |
Dec 19, 2007 | 12.85 | 12.96 | 12.71 | 12.83 | 723,686 | -0.04(-0.32%) |
Dec 18, 2007 | 12.75 | 12.92 | 12.47 | 12.87 | 704,771 | +0.18(+1.41%) |
Dec 17, 2007 | 13.00 | 13.03 | 12.67 | 12.69 | 1,366,182 | -0.42(-3.20%) |
Dec 14, 2007 | 13.35 | 13.49 | 13.09 | 13.11 | 1,119,125 | -0.45(-3.34%) |
Dec 13, 2007 | 13.49 | 13.56 | 13.25 | 13.56 | 1,545,286 | -0.02(-0.16%) |
Dec 12, 2007 | 13.96 | 14.11 | 13.31 | 13.59 | 1,345,090 | +0.13(+0.96%) |
Dec 11, 2007 | 14.32 | 14.38 | 13.45 | 13.46 | 1,718,971 | -0.86(-5.98%) |
Dec 10, 2007 | 14.14 | 14.36 | 14.09 | 14.31 | 349,333 | +0.29(+2.05%) |
Dec 07, 2007 | 14.35 | 14.35 | 13.99 | 14.03 | 296,146 | -0.03(-0.18%) |
Dec 06, 2007 | 13.66 | 14.06 | 13.54 | 14.05 | 587,886 | +0.55(+4.06%) |
Dec 05, 2007 | 13.44 | 13.59 | 13.31 | 13.50 | 631,946 | +0.29(+2.23%) |
Dec 04, 2007 | 13.02 | 13.22 | 12.94 | 13.21 | 224,240 | -0.02(-0.17%) |
Dec 03, 2007 | 13.15 | 13.43 | 13.15 | 13.23 | 400,977 | -0.08(-0.57%) |
Nov 30, 2007 | 13.40 | 13.48 | 13.15 | 13.31 | 514,243 | +0.16(+1.23%) |
Nov 29, 2007 | 12.99 | 13.22 | 12.95 | 13.15 | 237,924 | -0.03(-0.21%) |
Nov 28, 2007 | 12.78 | 13.18 | 12.64 | 13.17 | 416,682 | +0.75(+6.06%) |
Nov 27, 2007 | 12.23 | 12.46 | 12.12 | 12.42 | 648,312 | +0.34(+2.86%) |
Nov 26, 2007 | 12.68 | 12.71 | 12.07 | 12.07 | 302,050 | -0.47(-3.72%) |
Nov 23, 2007 | 12.39 | 12.64 | 12.36 | 12.54 | 356,571 | +0.36(+2.92%) |
Nov 21, 2007 | 12.59 | 12.59 | 12.12 | 12.19 | 461,371 | -0.38(-3.03%) |
Nov 20, 2007 | 12.71 | 12.86 | 12.23 | 12.57 | 813,222 | -0.00(-0.01%) |
Nov 19, 2007 | 12.91 | 12.91 | 12.54 | 12.57 | 768,331 | -0.49(-3.74%) |
Nov 16, 2007 | 13.13 | 13.18 | 12.85 | 13.06 | 863,935 | -0.12(-0.94%) |
Nov 15, 2007 | 13.41 | 13.45 | 13.01 | 13.18 | 741,499 | -0.27(-2.01%) |
Nov 14, 2007 | 13.48 | 13.83 | 13.42 | 13.45 | 674,118 | -0.08(-0.56%) |
Nov 13, 2007 | 13.27 | 13.60 | 13.16 | 13.53 | 371,992 | +0.62(+4.79%) |
Nov 12, 2007 | 13.45 | 13.56 | 12.91 | 12.91 | 540,050 | -0.53(-3.95%) |
Nov 09, 2007 | 13.50 | 13.69 | 13.25 | 13.44 | 533,126 | -0.30(-2.18%) |
Nov 08, 2007 | 13.23 | 13.90 | 13.22 | 13.74 | 1,103,087 | -0.03(-0.20%) |
Nov 07, 2007 | 14.05 | 14.14 | 13.66 | 13.77 | 700,963 | -0.56(-3.90%) |
Nov 06, 2007 | 14.10 | 14.35 | 13.90 | 14.33 | 437,541 | +0.36(+2.58%) |
Nov 05, 2007 | 13.90 | 14.14 | 13.82 | 13.96 | 382,063 | -0.27(-1.87%) |
Nov 02, 2007 | 14.38 | 14.39 | 13.98 | 14.23 | 842,805 | +0.01(+0.06%) |