Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.57 | 12.20 | 10.49 | 11.86 | 621,055 | +1.17(+10.94%) |
Jan 30, 2008 | 10.89 | 11.04 | 10.50 | 10.69 | 194,565 | -0.29(-2.64%) |
Jan 29, 2008 | 10.94 | 11.11 | 10.77 | 10.98 | 198,302 | +0.08(+0.73%) |
Jan 28, 2008 | 10.90 | 11.14 | 10.75 | 10.90 | 220,238 | +0.00(+0.00%) |
Jan 25, 2008 | 11.11 | 11.43 | 10.85 | 10.90 | 164,567 | -0.07(-0.64%) |
Jan 24, 2008 | 11.61 | 11.75 | 10.77 | 10.97 | 248,243 | -0.55(-4.77%) |
Jan 23, 2008 | 11.06 | 11.59 | 10.63 | 11.52 | 317,758 | +0.01(+0.09%) |
Jan 22, 2008 | 11.19 | 12.00 | 11.16 | 11.51 | 217,117 | -0.24(-2.04%) |
Jan 21, 2008 | 11.84 | 11.96 | 11.45 | 11.75 | 307,472 | +0.00(+0.00%) |
Jan 18, 2008 | 11.84 | 11.96 | 11.45 | 11.75 | 307,472 | -0.08(-0.68%) |
Jan 17, 2008 | 12.23 | 12.41 | 11.61 | 11.83 | 318,871 | -0.51(-4.13%) |
Jan 16, 2008 | 11.94 | 12.45 | 11.82 | 12.34 | 334,268 | +0.38(+3.18%) |
Jan 15, 2008 | 11.91 | 12.31 | 11.63 | 11.96 | 215,632 | -0.12(-0.99%) |
Jan 14, 2008 | 12.35 | 12.35 | 11.59 | 12.08 | 256,027 | -0.08(-0.66%) |
Jan 11, 2008 | 11.62 | 12.38 | 11.33 | 12.16 | 300,928 | +0.51(+4.38%) |
Jan 10, 2008 | 11.45 | 12.09 | 11.45 | 11.65 | 320,815 | +0.04(+0.34%) |
Jan 09, 2008 | 11.52 | 11.79 | 11.20 | 11.61 | 330,361 | +0.07(+0.61%) |
Jan 08, 2008 | 11.11 | 11.69 | 10.88 | 11.54 | 331,516 | +0.51(+4.62%) |
Jan 07, 2008 | 10.51 | 11.35 | 10.50 | 11.03 | 425,564 | +0.58(+5.55%) |
Jan 04, 2008 | 10.59 | 10.77 | 10.27 | 10.45 | 262,019 | -0.22(-2.06%) |
Jan 03, 2008 | 10.85 | 11.09 | 10.55 | 10.67 | 197,006 | -0.18(-1.66%) |
Jan 02, 2008 | 11.02 | 11.34 | 10.72 | 10.85 | 333,027 | -0.22(-1.99%) |
Jan 01, 2008 | 11.00 | 11.16 | 10.90 | 11.07 | 273,360 | +0.00(+0.00%) |
Dec 31, 2007 | 11.00 | 11.16 | 10.90 | 11.07 | 273,360 | +0.03(+0.27%) |
Dec 28, 2007 | 11.43 | 11.63 | 11.04 | 11.04 | 188,886 | -0.37(-3.24%) |
Dec 27, 2007 | 12.20 | 12.34 | 11.37 | 11.41 | 157,151 | -0.86(-7.01%) |
Dec 26, 2007 | 12.28 | 12.33 | 12.09 | 12.27 | 199,532 | -0.10(-0.81%) |
Dec 24, 2007 | 12.44 | 12.52 | 12.18 | 12.37 | 104,305 | -0.08(-0.64%) |
Dec 21, 2007 | 12.28 | 12.71 | 12.16 | 12.45 | 417,652 | +0.36(+2.98%) |
Dec 20, 2007 | 11.92 | 12.09 | 11.58 | 12.09 | 140,799 | +0.31(+2.63%) |
Dec 19, 2007 | 11.52 | 11.82 | 11.30 | 11.78 | 267,437 | +0.29(+2.52%) |
Dec 18, 2007 | 11.38 | 11.57 | 10.82 | 11.49 | 268,777 | +0.21(+1.86%) |
Dec 17, 2007 | 12.01 | 12.01 | 11.22 | 11.28 | 279,205 | -0.75(-6.23%) |
Dec 14, 2007 | 11.89 | 12.30 | 11.75 | 12.03 | 258,390 | +0.04(+0.33%) |
Dec 13, 2007 | 12.22 | 12.29 | 11.62 | 11.99 | 349,151 | -0.23(-1.88%) |
Dec 12, 2007 | 12.18 | 12.90 | 11.66 | 12.22 | 950,198 | +1.02(+9.11%) |
Dec 11, 2007 | 12.28 | 12.28 | 11.19 | 11.20 | 413,479 | -1.04(-8.50%) |
Dec 10, 2007 | 12.41 | 12.50 | 12.15 | 12.24 | 280,936 | -0.11(-0.89%) |
Dec 07, 2007 | 12.65 | 12.74 | 12.02 | 12.35 | 363,055 | -0.25(-1.98%) |
Dec 06, 2007 | 11.81 | 12.78 | 11.79 | 12.60 | 515,989 | +0.83(+7.05%) |
Dec 05, 2007 | 11.63 | 11.95 | 11.36 | 11.77 | 296,140 | +0.25(+2.17%) |
Dec 04, 2007 | 11.41 | 11.66 | 11.16 | 11.52 | 339,177 | +0.02(+0.17%) |
Dec 03, 2007 | 11.34 | 11.83 | 11.30 | 11.50 | 284,087 | +0.16(+1.41%) |
Nov 30, 2007 | 11.23 | 11.64 | 11.15 | 11.34 | 666,959 | +0.12(+1.07%) |
Nov 29, 2007 | 10.55 | 11.26 | 10.49 | 11.22 | 419,813 | +0.62(+5.85%) |
Nov 28, 2007 | 10.10 | 10.66 | 10.07 | 10.60 | 538,300 | +0.57(+5.68%) |
Nov 27, 2007 | 10.02 | 10.26 | 9.950 | 10.03 | 685,943 | +0.04(+0.40%) |
Nov 26, 2007 | 10.26 | 10.44 | 9.950 | 9.990 | 252,653 | -0.28(-2.73%) |
Nov 23, 2007 | 10.32 | 10.32 | 10.10 | 10.27 | 107,239 | +0.01(+0.10%) |
Nov 21, 2007 | 10.50 | 10.57 | 10.12 | 10.26 | 306,200 | -0.26(-2.47%) |
Nov 20, 2007 | 10.96 | 11.05 | 10.26 | 10.52 | 543,018 | -0.44(-4.01%) |
Nov 19, 2007 | 11.23 | 11.31 | 10.94 | 10.96 | 454,283 | -0.32(-2.84%) |
Nov 16, 2007 | 11.24 | 11.44 | 11.00 | 11.28 | 514,655 | +0.07(+0.62%) |
Nov 15, 2007 | 10.98 | 11.41 | 10.90 | 11.21 | 422,093 | +0.22(+2.00%) |
Nov 14, 2007 | 11.31 | 11.49 | 10.92 | 10.99 | 441,501 | -0.26(-2.31%) |
Nov 13, 2007 | 11.73 | 11.73 | 11.20 | 11.25 | 436,866 | -0.39(-3.35%) |
Nov 12, 2007 | 11.29 | 12.00 | 11.22 | 11.64 | 605,438 | +0.37(+3.28%) |
Nov 09, 2007 | 11.45 | 11.45 | 10.61 | 11.27 | 557,145 | -0.50(-4.25%) |
Nov 08, 2007 | 12.93 | 13.08 | 10.41 | 11.77 | 1,153,242 | -1.18(-9.11%) |
Nov 07, 2007 | 13.02 | 13.44 | 12.91 | 12.95 | 574,157 | -0.37(-2.78%) |
Nov 06, 2007 | 13.80 | 14.38 | 12.75 | 13.32 | 1,516,317 | -1.68(-11.20%) |
Nov 05, 2007 | 15.03 | 15.22 | 14.93 | 15.00 | 242,474 | -0.23(-1.51%) |
Nov 02, 2007 | 15.09 | 15.30 | 14.90 | 15.23 | 181,302 | +0.23(+1.53%) |