Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.41 | 14.39 | 13.32 | 14.26 | 2,717,240 | +0.45(+3.23%) |
Jan 30, 2008 | 13.53 | 14.32 | 13.45 | 13.81 | 2,721,234 | +0.07(+0.52%) |
Jan 29, 2008 | 13.60 | 13.74 | 13.28 | 13.74 | 1,089,224 | +0.07(+0.53%) |
Jan 28, 2008 | 12.88 | 13.67 | 12.54 | 13.67 | 2,239,162 | +0.79(+6.11%) |
Jan 25, 2008 | 12.78 | 13.31 | 12.72 | 12.88 | 3,306,930 | +0.26(+2.04%) |
Jan 24, 2008 | 12.44 | 12.71 | 12.36 | 12.62 | 2,793,610 | +0.23(+1.89%) |
Jan 23, 2008 | 11.18 | 12.40 | 11.18 | 12.39 | 2,145,896 | +0.91(+7.96%) |
Jan 22, 2008 | 10.47 | 11.84 | 10.47 | 11.47 | 1,493,491 | -0.02(-0.21%) |
Jan 21, 2008 | 11.45 | 11.51 | 10.49 | 11.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.45 | 11.51 | 10.49 | 11.50 | 1,629,608 | +0.27(+2.39%) |
Jan 17, 2008 | 11.33 | 11.65 | 10.99 | 11.23 | 1,218,292 | -0.14(-1.24%) |
Jan 16, 2008 | 10.95 | 11.64 | 10.95 | 11.37 | 1,266,655 | +0.41(+3.70%) |
Jan 15, 2008 | 10.65 | 11.07 | 10.51 | 10.97 | 1,100,274 | +0.09(+0.82%) |
Jan 14, 2008 | 10.82 | 10.93 | 10.39 | 10.88 | 712,259 | +0.39(+3.70%) |
Jan 11, 2008 | 10.87 | 11.05 | 10.37 | 10.49 | 1,054,723 | -0.45(-4.11%) |
Jan 10, 2008 | 10.30 | 11.40 | 10.30 | 10.94 | 1,472,332 | +0.58(+5.57%) |
Jan 09, 2008 | 10.69 | 10.78 | 9.878 | 10.36 | 2,636,723 | -0.43(-3.98%) |
Jan 08, 2008 | 11.33 | 11.57 | 10.68 | 10.79 | 1,656,515 | -0.52(-4.56%) |
Jan 07, 2008 | 11.17 | 11.46 | 11.08 | 11.31 | 1,109,757 | +0.14(+1.26%) |
Jan 04, 2008 | 11.45 | 11.63 | 11.08 | 11.17 | 1,514,225 | -0.26(-2.26%) |
Jan 03, 2008 | 11.31 | 11.90 | 11.31 | 11.42 | 1,180,708 | +0.12(+1.03%) |
Jan 02, 2008 | 11.72 | 11.85 | 11.28 | 11.31 | 819,016 | -0.45(-3.85%) |
Jan 01, 2008 | 11.82 | 11.82 | 11.42 | 11.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.82 | 11.82 | 11.42 | 11.76 | 1,479,244 | +0.06(+0.50%) |
Dec 28, 2007 | 11.54 | 11.83 | 11.20 | 11.70 | 845,238 | +0.15(+1.31%) |
Dec 27, 2007 | 12.28 | 12.33 | 11.54 | 11.55 | 963,178 | -1.05(-8.32%) |
Dec 26, 2007 | 12.73 | 12.79 | 12.55 | 12.60 | 584,662 | -0.13(-1.03%) |
Dec 24, 2007 | 12.49 | 12.88 | 12.49 | 12.73 | 441,408 | +0.06(+0.46%) |
Dec 21, 2007 | 12.71 | 13.22 | 12.38 | 12.67 | 1,512,318 | +0.29(+2.36%) |
Dec 20, 2007 | 12.22 | 12.40 | 11.81 | 12.38 | 761,114 | +0.26(+2.15%) |
Dec 19, 2007 | 12.10 | 12.35 | 11.65 | 12.12 | 1,140,795 | +0.02(+0.17%) |
Dec 18, 2007 | 12.06 | 12.21 | 11.43 | 12.10 | 1,099,447 | +0.16(+1.32%) |
Dec 17, 2007 | 11.54 | 12.12 | 11.09 | 11.94 | 1,249,068 | +0.59(+5.17%) |
Dec 14, 2007 | 11.19 | 11.58 | 11.02 | 11.35 | 927,953 | +0.01(+0.12%) |
Dec 13, 2007 | 11.45 | 11.68 | 11.01 | 11.34 | 1,342,276 | -0.28(-2.42%) |
Dec 12, 2007 | 12.71 | 12.87 | 11.42 | 11.62 | 2,310,754 | -0.73(-5.95%) |
Dec 11, 2007 | 12.62 | 12.84 | 11.82 | 12.35 | 2,740,638 | -0.23(-1.83%) |
Dec 10, 2007 | 12.02 | 12.73 | 11.85 | 12.58 | 1,963,148 | +0.60(+5.05%) |
Dec 07, 2007 | 11.92 | 12.62 | 11.81 | 11.98 | 1,961,005 | -0.04(-0.34%) |
Dec 06, 2007 | 10.58 | 12.19 | 10.58 | 12.02 | 2,383,196 | +1.44(+13.64%) |
Dec 05, 2007 | 10.55 | 10.78 | 10.39 | 10.58 | 975,992 | +0.16(+1.55%) |
Dec 04, 2007 | 10.71 | 10.75 | 10.34 | 10.42 | 1,173,400 | -0.21(-1.97%) |
Dec 03, 2007 | 10.23 | 10.73 | 10.23 | 10.63 | 980,980 | +0.14(+1.34%) |
Nov 30, 2007 | 10.28 | 11.06 | 10.28 | 10.49 | 3,071,548 | +0.37(+3.67%) |
Nov 29, 2007 | 10.28 | 10.37 | 10.04 | 10.11 | 1,413,251 | -0.16(-1.60%) |
Nov 28, 2007 | 9.902 | 10.52 | 9.799 | 10.28 | 3,348,995 | +0.50(+5.16%) |
Nov 27, 2007 | 9.630 | 9.977 | 9.572 | 9.774 | 1,778,094 | +0.09(+0.92%) |
Nov 26, 2007 | 10.09 | 10.41 | 9.531 | 9.685 | 2,425,852 | -0.61(-5.97%) |
Nov 23, 2007 | 10.82 | 10.96 | 10.13 | 10.30 | 1,494,705 | -0.42(-3.91%) |
Nov 21, 2007 | 11.18 | 11.40 | 10.13 | 10.72 | 2,908,638 | -1.34(-11.11%) |
Nov 20, 2007 | 11.78 | 12.15 | 11.54 | 12.06 | 2,777,310 | +0.30(+2.51%) |
Nov 19, 2007 | 11.80 | 11.91 | 11.59 | 11.76 | 1,321,691 | -0.14(-1.18%) |
Nov 16, 2007 | 12.04 | 12.08 | 11.71 | 11.90 | 1,341,019 | -0.09(-0.74%) |
Nov 15, 2007 | 12.62 | 12.62 | 11.53 | 11.99 | 1,360,620 | -0.11(-0.94%) |
Nov 14, 2007 | 12.90 | 13.47 | 11.44 | 12.11 | 2,398,002 | -0.69(-5.37%) |
Nov 13, 2007 | 11.39 | 12.79 | 11.39 | 12.79 | 2,120,858 | +1.22(+10.53%) |
Nov 12, 2007 | 11.04 | 11.69 | 11.04 | 11.57 | 2,480,737 | +0.47(+4.20%) |
Nov 09, 2007 | 10.46 | 11.13 | 10.31 | 11.11 | 2,178,797 | +0.20(+1.86%) |
Nov 08, 2007 | 10.28 | 10.90 | 10.28 | 10.90 | 2,456,870 | +0.54(+5.20%) |
Nov 07, 2007 | 10.96 | 10.96 | 9.812 | 10.37 | 3,334,320 | +0.43(+4.36%) |
Nov 06, 2007 | 9.479 | 10.25 | 9.479 | 9.932 | 6,431,195 | +1.18(+13.55%) |
Nov 05, 2007 | 8.452 | 9.222 | 8.452 | 8.748 | 1,851,949 | -0.03(-0.31%) |
Nov 02, 2007 | 8.706 | 9.053 | 8.267 | 8.775 | 3,719,067 | +0.19(+2.20%) |