Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.99 | 13.04 | 11.99 | 12.76 | 786,180 | +0.60(+4.94%) |
Jan 30, 2008 | 12.07 | 12.54 | 11.88 | 12.16 | 1,050,919 | +0.03(+0.26%) |
Jan 29, 2008 | 12.25 | 12.54 | 11.83 | 12.13 | 704,816 | +0.03(+0.22%) |
Jan 28, 2008 | 12.19 | 12.20 | 11.65 | 12.10 | 676,552 | +0.00(+0.00%) |
Jan 25, 2008 | 12.77 | 12.77 | 11.87 | 12.10 | 677,461 | -0.33(-2.63%) |
Jan 24, 2008 | 11.65 | 13.08 | 11.65 | 12.43 | 1,352,475 | +0.72(+6.12%) |
Jan 23, 2008 | 9.986 | 12.10 | 9.874 | 11.71 | 1,834,101 | +1.55(+15.25%) |
Jan 22, 2008 | 9.806 | 10.75 | 9.412 | 10.16 | 1,564,547 | -0.05(-0.48%) |
Jan 21, 2008 | 10.75 | 10.75 | 9.901 | 10.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.75 | 10.75 | 9.901 | 10.21 | 1,081,261 | -0.54(-5.00%) |
Jan 17, 2008 | 11.20 | 11.24 | 10.68 | 10.75 | 2,047,961 | -0.51(-4.50%) |
Jan 16, 2008 | 10.95 | 11.54 | 10.94 | 11.26 | 599,535 | +0.21(+1.91%) |
Jan 15, 2008 | 11.27 | 11.30 | 10.93 | 11.05 | 718,321 | -0.30(-2.65%) |
Jan 14, 2008 | 11.53 | 11.53 | 11.26 | 11.35 | 462,908 | -0.08(-0.71%) |
Jan 11, 2008 | 11.29 | 11.47 | 11.14 | 11.43 | 860,827 | +0.00(+0.04%) |
Jan 10, 2008 | 10.80 | 11.55 | 10.66 | 11.42 | 747,125 | +0.53(+4.85%) |
Jan 09, 2008 | 10.79 | 10.92 | 10.61 | 10.90 | 1,456,955 | +0.12(+1.12%) |
Jan 08, 2008 | 11.01 | 11.17 | 10.75 | 10.77 | 1,209,909 | -0.20(-1.84%) |
Jan 07, 2008 | 11.24 | 11.24 | 10.57 | 10.98 | 1,713,256 | -0.16(-1.41%) |
Jan 04, 2008 | 12.16 | 12.16 | 10.84 | 11.13 | 1,789,107 | -1.12(-9.17%) |
Jan 03, 2008 | 12.88 | 12.94 | 12.23 | 12.26 | 619,461 | -0.63(-4.87%) |
Jan 02, 2008 | 13.44 | 13.46 | 12.84 | 12.88 | 525,626 | -0.54(-4.04%) |
Jan 01, 2008 | 13.28 | 13.52 | 13.11 | 13.43 | 468,415 | +0.00(+0.00%) |
Dec 31, 2007 | 13.28 | 13.52 | 13.11 | 13.43 | 468,415 | -0.04(-0.33%) |
Dec 28, 2007 | 13.46 | 13.69 | 13.38 | 13.47 | 725,241 | -0.03(-0.20%) |
Dec 27, 2007 | 13.84 | 14.00 | 13.44 | 13.50 | 503,360 | -0.28(-2.05%) |
Dec 26, 2007 | 13.44 | 14.07 | 13.39 | 13.78 | 356,035 | +0.33(+2.46%) |
Dec 24, 2007 | 13.20 | 13.45 | 13.20 | 13.45 | 206,980 | +0.18(+1.35%) |
Dec 21, 2007 | 13.03 | 13.41 | 13.03 | 13.27 | 865,423 | +0.19(+1.47%) |
Dec 20, 2007 | 13.31 | 13.38 | 13.01 | 13.08 | 640,640 | -0.06(-0.44%) |
Dec 19, 2007 | 13.37 | 13.51 | 13.07 | 13.13 | 476,685 | -0.29(-2.14%) |
Dec 18, 2007 | 13.63 | 13.65 | 13.19 | 13.42 | 611,622 | -0.02(-0.13%) |
Dec 17, 2007 | 13.55 | 13.57 | 13.20 | 13.44 | 1,114,759 | -0.10(-0.73%) |
Dec 14, 2007 | 13.42 | 13.63 | 13.19 | 13.54 | 816,761 | -0.18(-1.31%) |
Dec 13, 2007 | 13.61 | 13.76 | 13.00 | 13.72 | 513,182 | +0.13(+0.96%) |
Dec 12, 2007 | 13.44 | 14.00 | 13.35 | 13.59 | 732,607 | +0.32(+2.40%) |
Dec 11, 2007 | 14.00 | 14.19 | 13.22 | 13.27 | 842,119 | -0.69(-4.94%) |
Dec 10, 2007 | 13.81 | 14.23 | 13.76 | 13.96 | 452,808 | +0.21(+1.50%) |
Dec 07, 2007 | 13.83 | 14.09 | 13.59 | 13.75 | 543,093 | +0.04(+0.26%) |
Dec 06, 2007 | 12.88 | 13.77 | 12.82 | 13.72 | 627,024 | +0.71(+5.48%) |
Dec 05, 2007 | 12.62 | 13.15 | 12.58 | 13.01 | 819,946 | +0.44(+3.53%) |
Dec 04, 2007 | 12.65 | 12.68 | 12.43 | 12.56 | 867,655 | -0.18(-1.41%) |
Dec 03, 2007 | 12.64 | 12.85 | 12.53 | 12.74 | 591,309 | +0.03(+0.25%) |
Nov 30, 2007 | 12.97 | 13.26 | 12.59 | 12.71 | 1,315,211 | +0.05(+0.42%) |
Nov 29, 2007 | 12.71 | 12.73 | 12.46 | 12.66 | 709,615 | -0.11(-0.88%) |
Nov 28, 2007 | 12.36 | 13.10 | 12.36 | 12.77 | 976,894 | +0.57(+4.70%) |
Nov 27, 2007 | 12.05 | 12.46 | 11.89 | 12.19 | 1,043,775 | +0.17(+1.42%) |
Nov 26, 2007 | 13.05 | 13.05 | 11.97 | 12.02 | 623,229 | -0.97(-7.48%) |
Nov 23, 2007 | 12.57 | 13.25 | 12.57 | 13.00 | 203,833 | +0.50(+4.02%) |
Nov 21, 2007 | 12.77 | 12.77 | 12.24 | 12.49 | 878,593 | -0.32(-2.48%) |
Nov 20, 2007 | 13.26 | 13.55 | 12.19 | 12.81 | 1,024,367 | -0.36(-2.75%) |
Nov 19, 2007 | 13.82 | 14.07 | 12.86 | 13.18 | 957,389 | -0.84(-5.98%) |
Nov 16, 2007 | 14.19 | 14.29 | 13.76 | 14.01 | 571,666 | -0.14(-1.01%) |
Nov 15, 2007 | 14.67 | 14.90 | 13.97 | 14.16 | 570,873 | -0.56(-3.83%) |
Nov 14, 2007 | 15.14 | 15.14 | 14.68 | 14.72 | 435,948 | -0.14(-0.96%) |
Nov 13, 2007 | 14.21 | 14.87 | 14.13 | 14.86 | 467,087 | +0.76(+5.37%) |
Nov 12, 2007 | 14.67 | 14.95 | 14.02 | 14.11 | 661,846 | -0.34(-2.36%) |
Nov 09, 2007 | 14.60 | 14.97 | 14.10 | 14.45 | 625,595 | -0.13(-0.89%) |
Nov 08, 2007 | 14.78 | 14.84 | 13.74 | 14.58 | 1,004,053 | -0.26(-1.75%) |
Nov 07, 2007 | 15.68 | 15.68 | 14.79 | 14.84 | 745,107 | -0.98(-6.18%) |
Nov 06, 2007 | 15.01 | 15.84 | 15.01 | 15.81 | 453,805 | +0.66(+4.38%) |
Nov 05, 2007 | 15.01 | 15.23 | 14.67 | 15.15 | 1,327,488 | +0.07(+0.48%) |
Nov 02, 2007 | 15.76 | 15.79 | 14.65 | 15.08 | 1,090,652 | -0.26(-1.67%) |