Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.73 | 12.06 | 11.47 | 12.00 | 1,252,114 | +0.07(+0.61%) |
Jan 30, 2008 | 11.89 | 12.11 | 11.56 | 11.93 | 1,908,081 | +0.11(+0.93%) |
Jan 29, 2008 | 11.65 | 11.86 | 11.48 | 11.82 | 1,272,094 | +0.30(+2.60%) |
Jan 28, 2008 | 11.13 | 11.52 | 10.95 | 11.52 | 1,393,497 | +0.38(+3.41%) |
Jan 25, 2008 | 11.25 | 11.50 | 11.00 | 11.14 | 1,211,332 | -0.01(-0.07%) |
Jan 24, 2008 | 11.10 | 11.36 | 11.00 | 11.15 | 1,786,258 | +0.08(+0.73%) |
Jan 23, 2008 | 10.43 | 11.09 | 10.16 | 11.07 | 2,150,603 | +0.37(+3.48%) |
Jan 22, 2008 | 10.21 | 10.86 | 9.864 | 10.70 | 2,103,065 | +0.05(+0.48%) |
Jan 21, 2008 | 10.86 | 11.15 | 10.48 | 10.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.86 | 11.15 | 10.48 | 10.64 | 2,698,391 | -0.15(-1.35%) |
Jan 17, 2008 | 11.39 | 11.44 | 10.75 | 10.79 | 2,728,661 | -0.55(-4.89%) |
Jan 16, 2008 | 11.76 | 11.77 | 11.06 | 11.35 | 3,374,855 | -0.49(-4.13%) |
Jan 15, 2008 | 11.80 | 11.92 | 11.65 | 11.84 | 1,728,113 | -0.07(-0.55%) |
Jan 14, 2008 | 11.91 | 12.00 | 11.68 | 11.90 | 1,024,920 | +0.09(+0.80%) |
Jan 11, 2008 | 11.78 | 12.05 | 11.71 | 11.81 | 1,635,243 | -0.04(-0.37%) |
Jan 10, 2008 | 11.51 | 11.97 | 11.29 | 11.85 | 2,570,177 | +0.28(+2.40%) |
Jan 09, 2008 | 11.85 | 11.92 | 11.18 | 11.57 | 2,155,208 | -0.39(-3.24%) |
Jan 08, 2008 | 12.79 | 12.90 | 11.86 | 11.96 | 3,382,115 | -0.72(-5.65%) |
Jan 07, 2008 | 12.69 | 12.84 | 12.39 | 12.67 | 2,882,536 | +0.00(+0.00%) |
Jan 04, 2008 | 12.84 | 12.88 | 12.67 | 12.67 | 2,136,267 | -0.31(-2.42%) |
Jan 03, 2008 | 13.08 | 13.19 | 12.86 | 12.99 | 1,514,576 | +0.00(+0.00%) |
Jan 02, 2008 | 13.03 | 13.17 | 12.82 | 12.99 | 1,479,923 | -0.07(-0.50%) |
Jan 01, 2008 | 13.24 | 13.31 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.24 | 13.31 | 13.05 | 13.05 | 1,050,670 | -0.10(-0.78%) |
Dec 28, 2007 | 13.29 | 13.54 | 13.16 | 13.16 | 831,934 | -0.10(-0.77%) |
Dec 27, 2007 | 13.11 | 13.43 | 13.11 | 13.26 | 1,300,497 | +0.12(+0.89%) |
Dec 26, 2007 | 13.26 | 13.35 | 13.14 | 13.14 | 1,019,168 | -0.14(-1.04%) |
Dec 24, 2007 | 13.32 | 13.67 | 13.24 | 13.28 | 971,246 | -0.18(-1.30%) |
Dec 21, 2007 | 13.59 | 13.64 | 13.03 | 13.46 | 4,009,067 | +0.04(+0.27%) |
Dec 20, 2007 | 13.48 | 14.32 | 12.64 | 13.42 | 5,219,187 | -1.04(-7.22%) |
Dec 19, 2007 | 14.52 | 14.65 | 14.16 | 14.46 | 2,130,555 | -0.06(-0.40%) |
Dec 18, 2007 | 14.44 | 14.67 | 13.92 | 14.52 | 1,905,337 | +0.24(+1.69%) |
Dec 17, 2007 | 14.92 | 15.04 | 14.25 | 14.28 | 2,404,447 | -0.69(-4.59%) |
Dec 14, 2007 | 15.18 | 15.26 | 14.92 | 14.97 | 1,162,298 | -0.37(-2.38%) |
Dec 13, 2007 | 15.54 | 15.76 | 15.11 | 15.33 | 1,951,499 | -0.45(-2.82%) |
Dec 12, 2007 | 16.27 | 16.31 | 15.57 | 15.78 | 1,202,566 | +0.07(+0.46%) |
Dec 11, 2007 | 16.72 | 16.79 | 15.67 | 15.70 | 1,464,309 | -0.99(-5.95%) |
Dec 10, 2007 | 16.52 | 17.12 | 16.52 | 16.70 | 1,416,929 | +0.27(+1.64%) |
Dec 07, 2007 | 16.19 | 16.45 | 16.00 | 16.43 | 1,142,280 | +0.20(+1.26%) |
Dec 06, 2007 | 15.82 | 16.27 | 15.81 | 16.22 | 1,741,962 | +0.33(+2.07%) |
Dec 05, 2007 | 15.62 | 16.21 | 15.60 | 15.89 | 1,842,056 | +0.42(+2.69%) |
Dec 04, 2007 | 15.08 | 15.51 | 14.92 | 15.48 | 1,417,398 | +0.29(+1.92%) |
Dec 03, 2007 | 15.40 | 15.52 | 15.14 | 15.19 | 1,056,970 | -0.28(-1.84%) |
Nov 30, 2007 | 15.65 | 15.70 | 15.38 | 15.47 | 1,704,484 | +0.15(+0.95%) |
Nov 29, 2007 | 15.30 | 15.54 | 15.17 | 15.32 | 1,368,539 | -0.01(-0.05%) |
Nov 28, 2007 | 15.04 | 15.38 | 15.04 | 15.33 | 2,500,016 | +0.36(+2.39%) |
Nov 27, 2007 | 14.98 | 15.19 | 14.82 | 14.97 | 1,814,331 | +0.10(+0.64%) |
Nov 26, 2007 | 15.00 | 15.33 | 14.86 | 14.88 | 2,767,322 | -0.15(-1.02%) |
Nov 23, 2007 | 15.11 | 15.30 | 14.91 | 15.03 | 784,358 | +0.04(+0.29%) |
Nov 21, 2007 | 15.19 | 15.34 | 14.85 | 14.99 | 1,540,462 | -0.36(-2.33%) |
Nov 20, 2007 | 15.08 | 15.54 | 15.04 | 15.35 | 2,401,144 | +0.29(+1.94%) |
Nov 19, 2007 | 14.70 | 15.22 | 14.70 | 15.05 | 2,108,007 | -0.20(-1.34%) |
Nov 16, 2007 | 15.41 | 15.47 | 14.83 | 15.26 | 2,065,592 | -0.12(-0.76%) |
Nov 15, 2007 | 15.77 | 15.97 | 15.30 | 15.38 | 2,174,976 | -0.39(-2.50%) |
Nov 14, 2007 | 15.81 | 15.95 | 15.64 | 15.77 | 2,934,372 | +0.04(+0.23%) |
Nov 13, 2007 | 15.67 | 17.06 | 15.62 | 15.73 | 1,860,557 | +0.14(+0.89%) |
Nov 12, 2007 | 16.03 | 16.05 | 15.46 | 15.60 | 2,060,135 | -0.50(-3.13%) |
Nov 09, 2007 | 16.79 | 16.82 | 16.05 | 16.10 | 2,381,711 | -0.99(-5.81%) |
Nov 08, 2007 | 16.97 | 17.22 | 16.48 | 17.09 | 1,355,983 | +0.31(+1.87%) |
Nov 07, 2007 | 17.22 | 17.38 | 16.76 | 16.78 | 1,283,971 | -0.78(-4.45%) |
Nov 06, 2007 | 17.41 | 17.58 | 17.11 | 17.56 | 716,472 | +0.23(+1.31%) |
Nov 05, 2007 | 17.30 | 17.52 | 17.09 | 17.33 | 941,645 | -0.23(-1.29%) |
Nov 02, 2007 | 17.30 | 17.76 | 16.83 | 17.56 | 1,182,706 | +0.37(+2.12%) |