Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.96 | 13.31 | 11.92 | 13.06 | 3,761,249 | +0.95(+7.83%) |
Jan 30, 2008 | 12.00 | 12.48 | 11.75 | 12.12 | 2,797,713 | +0.18(+1.51%) |
Jan 29, 2008 | 11.81 | 12.07 | 11.64 | 11.93 | 4,396,759 | +0.24(+2.06%) |
Jan 28, 2008 | 11.42 | 11.69 | 11.20 | 11.69 | 4,588,626 | +0.15(+1.30%) |
Jan 25, 2008 | 12.15 | 12.19 | 11.42 | 11.54 | 2,946,675 | -0.50(-4.12%) |
Jan 24, 2008 | 12.28 | 12.35 | 11.84 | 12.04 | 3,878,122 | -0.17(-1.36%) |
Jan 23, 2008 | 10.72 | 12.23 | 10.72 | 12.21 | 5,097,518 | +0.89(+7.85%) |
Jan 22, 2008 | 9.858 | 11.42 | 9.707 | 11.32 | 3,444,332 | +0.47(+4.37%) |
Jan 21, 2008 | 10.78 | 11.19 | 10.63 | 10.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.78 | 11.19 | 10.63 | 10.84 | 3,804,411 | +0.21(+1.98%) |
Jan 17, 2008 | 10.99 | 11.18 | 10.60 | 10.63 | 5,675,536 | -0.27(-2.48%) |
Jan 16, 2008 | 10.76 | 11.31 | 10.63 | 10.90 | 9,168,079 | +0.14(+1.26%) |
Jan 15, 2008 | 10.00 | 11.08 | 9.993 | 10.77 | 10,033,203 | +0.55(+5.38%) |
Jan 14, 2008 | 9.527 | 10.27 | 9.421 | 10.22 | 7,359,278 | +0.72(+7.61%) |
Jan 11, 2008 | 9.956 | 9.956 | 9.421 | 9.497 | 3,455,841 | -0.41(-4.18%) |
Jan 10, 2008 | 9.715 | 10.12 | 9.489 | 9.910 | 5,203,847 | +0.15(+1.54%) |
Jan 09, 2008 | 9.903 | 9.978 | 9.331 | 9.760 | 5,181,082 | -0.17(-1.67%) |
Jan 08, 2008 | 10.25 | 10.33 | 9.888 | 9.925 | 6,410,500 | -0.29(-2.87%) |
Jan 07, 2008 | 10.60 | 10.60 | 9.941 | 10.22 | 7,060,333 | -0.29(-2.79%) |
Jan 04, 2008 | 10.91 | 10.91 | 10.32 | 10.51 | 5,068,947 | -0.56(-5.03%) |
Jan 03, 2008 | 11.75 | 11.75 | 11.00 | 11.07 | 5,307,809 | -0.62(-5.34%) |
Jan 02, 2008 | 12.05 | 12.23 | 11.63 | 11.69 | 5,152,816 | -0.34(-2.81%) |
Jan 01, 2008 | 11.78 | 12.21 | 11.71 | 12.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.78 | 12.21 | 11.71 | 12.03 | 3,146,006 | +0.17(+1.40%) |
Dec 28, 2007 | 11.93 | 12.02 | 11.55 | 11.87 | 3,018,698 | +0.02(+0.19%) |
Dec 27, 2007 | 11.78 | 11.87 | 11.65 | 11.84 | 4,141,681 | +0.07(+0.58%) |
Dec 26, 2007 | 12.50 | 12.53 | 11.73 | 11.78 | 2,900,159 | -0.76(-6.06%) |
Dec 24, 2007 | 12.45 | 12.61 | 12.30 | 12.54 | 1,068,702 | +0.10(+0.79%) |
Dec 21, 2007 | 12.09 | 12.47 | 12.03 | 12.44 | 5,274,378 | +0.41(+3.44%) |
Dec 20, 2007 | 12.22 | 12.26 | 11.81 | 12.03 | 2,626,640 | -0.08(-0.68%) |
Dec 19, 2007 | 12.39 | 12.42 | 12.09 | 12.11 | 5,197,551 | -0.25(-2.01%) |
Dec 18, 2007 | 12.75 | 12.75 | 11.96 | 12.36 | 4,859,661 | -0.27(-2.15%) |
Dec 17, 2007 | 12.53 | 12.97 | 12.47 | 12.63 | 5,315,750 | +0.05(+0.36%) |
Dec 14, 2007 | 12.78 | 12.78 | 12.57 | 12.58 | 6,346,779 | -0.26(-1.99%) |
Dec 13, 2007 | 12.94 | 13.03 | 12.75 | 12.84 | 5,585,892 | -0.14(-1.10%) |
Dec 12, 2007 | 13.15 | 13.43 | 12.80 | 12.98 | 4,029,662 | +0.21(+1.65%) |
Dec 11, 2007 | 13.49 | 13.59 | 12.75 | 12.77 | 5,889,222 | -0.73(-5.41%) |
Dec 10, 2007 | 13.58 | 13.61 | 13.47 | 13.50 | 5,500,154 | -0.01(-0.06%) |
Dec 07, 2007 | 13.56 | 13.73 | 13.44 | 13.51 | 4,419,134 | -0.05(-0.39%) |
Dec 06, 2007 | 13.18 | 13.70 | 13.12 | 13.56 | 6,108,509 | +0.36(+2.74%) |
Dec 05, 2007 | 13.18 | 13.39 | 12.94 | 13.20 | 7,387,630 | +0.17(+1.27%) |
Dec 04, 2007 | 13.12 | 13.19 | 12.92 | 13.03 | 5,496,749 | -0.19(-1.42%) |
Dec 03, 2007 | 14.21 | 14.21 | 13.08 | 13.22 | 8,566,846 | -0.83(-5.89%) |
Nov 30, 2007 | 14.86 | 15.12 | 13.93 | 14.05 | 9,591,540 | -1.37(-8.88%) |
Nov 29, 2007 | 15.83 | 15.83 | 14.95 | 15.42 | 5,015,561 | -0.28(-1.77%) |
Nov 28, 2007 | 15.00 | 15.81 | 14.93 | 15.70 | 4,718,531 | +0.78(+5.25%) |
Nov 27, 2007 | 15.23 | 15.34 | 14.65 | 14.91 | 7,330,563 | -0.38(-2.46%) |
Nov 26, 2007 | 15.88 | 15.89 | 15.29 | 15.29 | 3,687,835 | -0.41(-2.64%) |
Nov 23, 2007 | 15.73 | 15.93 | 15.56 | 15.70 | 2,212,674 | +0.35(+2.30%) |
Nov 21, 2007 | 14.55 | 15.72 | 14.53 | 15.35 | 4,526,505 | +0.47(+3.13%) |
Nov 20, 2007 | 14.59 | 15.22 | 14.43 | 14.88 | 4,022,054 | +0.31(+2.12%) |
Nov 19, 2007 | 14.83 | 14.98 | 14.53 | 14.58 | 2,653,048 | -0.38(-2.52%) |
Nov 16, 2007 | 15.44 | 15.60 | 14.84 | 14.95 | 3,962,201 | -0.41(-2.69%) |
Nov 15, 2007 | 15.92 | 15.92 | 15.21 | 15.37 | 2,982,733 | -0.56(-3.54%) |
Nov 14, 2007 | 15.95 | 16.28 | 15.85 | 15.93 | 3,726,995 | +0.11(+0.71%) |
Nov 13, 2007 | 15.34 | 15.92 | 15.34 | 15.82 | 4,741,597 | +0.47(+3.09%) |
Nov 12, 2007 | 15.81 | 16.17 | 15.25 | 15.34 | 4,282,222 | -0.29(-1.88%) |
Nov 09, 2007 | 15.69 | 15.89 | 15.46 | 15.64 | 3,970,758 | -0.29(-1.84%) |
Nov 08, 2007 | 15.66 | 16.38 | 15.61 | 15.93 | 5,260,088 | +0.28(+1.78%) |
Nov 07, 2007 | 16.00 | 16.24 | 15.58 | 15.65 | 5,269,167 | -0.78(-4.72%) |
Nov 06, 2007 | 16.68 | 16.92 | 16.10 | 16.43 | 5,430,125 | -0.27(-1.62%) |
Nov 05, 2007 | 17.10 | 17.27 | 16.23 | 16.70 | 5,240,685 | -0.83(-4.72%) |
Nov 02, 2007 | 17.07 | 17.88 | 16.83 | 17.53 | 5,290,092 | +0.47(+2.74%) |