Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.46 | 10.89 | 10.46 | 10.83 | 2,017,895 | +0.23(+2.21%) |
Jan 30, 2008 | 10.59 | 10.78 | 10.53 | 10.59 | 1,116,496 | -0.01(-0.12%) |
Jan 29, 2008 | 10.68 | 10.73 | 10.47 | 10.61 | 1,807,190 | +0.06(+0.56%) |
Jan 28, 2008 | 10.52 | 10.66 | 10.36 | 10.55 | 3,335,217 | +0.01(+0.12%) |
Jan 25, 2008 | 10.53 | 10.65 | 10.44 | 10.54 | 1,918,757 | +0.07(+0.66%) |
Jan 24, 2008 | 10.74 | 10.75 | 10.38 | 10.47 | 3,583,122 | -0.24(-2.21%) |
Jan 23, 2008 | 10.64 | 10.83 | 10.17 | 10.70 | 4,370,039 | -0.19(-1.72%) |
Jan 22, 2008 | 10.72 | 11.08 | 10.69 | 10.89 | 3,523,097 | -0.26(-2.30%) |
Jan 21, 2008 | 11.26 | 11.44 | 11.13 | 11.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.26 | 11.44 | 11.13 | 11.15 | 2,945,543 | -0.10(-0.87%) |
Jan 17, 2008 | 11.34 | 11.34 | 11.16 | 11.24 | 2,506,082 | -0.08(-0.67%) |
Jan 16, 2008 | 11.16 | 11.46 | 11.09 | 11.32 | 2,855,641 | +0.14(+1.22%) |
Jan 15, 2008 | 11.16 | 11.29 | 11.08 | 11.18 | 1,880,421 | -0.07(-0.65%) |
Jan 14, 2008 | 11.30 | 11.30 | 11.13 | 11.26 | 1,863,254 | +0.01(+0.05%) |
Jan 11, 2008 | 11.39 | 11.45 | 11.22 | 11.25 | 2,717,421 | -0.20(-1.71%) |
Jan 10, 2008 | 11.28 | 11.53 | 11.25 | 11.44 | 3,248,097 | +0.12(+1.10%) |
Jan 09, 2008 | 10.98 | 11.39 | 10.98 | 11.32 | 3,871,919 | +0.29(+2.62%) |
Jan 08, 2008 | 10.88 | 11.13 | 10.83 | 11.03 | 3,147,470 | +0.19(+1.76%) |
Jan 07, 2008 | 10.77 | 10.87 | 10.65 | 10.84 | 4,346,694 | +0.10(+0.91%) |
Jan 04, 2008 | 10.76 | 10.91 | 10.71 | 10.74 | 2,469,904 | -0.14(-1.25%) |
Jan 03, 2008 | 10.85 | 11.05 | 10.81 | 10.88 | 2,302,116 | +0.02(+0.22%) |
Jan 02, 2008 | 10.98 | 10.98 | 10.73 | 10.85 | 4,137,812 | -0.15(-1.33%) |
Jan 01, 2008 | 11.08 | 11.15 | 10.98 | 11.00 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.08 | 11.15 | 10.98 | 11.00 | 1,784,562 | -0.13(-1.19%) |
Dec 28, 2007 | 11.14 | 11.20 | 11.09 | 11.13 | 1,190,735 | +0.00(+0.00%) |
Dec 27, 2007 | 11.24 | 11.31 | 11.05 | 11.13 | 1,857,616 | -0.15(-1.37%) |
Dec 26, 2007 | 11.27 | 11.37 | 11.17 | 11.29 | 1,675,285 | -0.02(-0.22%) |
Dec 24, 2007 | 11.29 | 11.41 | 11.25 | 11.31 | 453,906 | +0.02(+0.22%) |
Dec 21, 2007 | 11.45 | 11.50 | 11.24 | 11.29 | 5,092,276 | -0.11(-0.93%) |
Dec 20, 2007 | 11.38 | 11.44 | 11.24 | 11.39 | 2,257,292 | +0.10(+0.90%) |
Dec 19, 2007 | 11.39 | 11.47 | 11.27 | 11.29 | 2,413,683 | -0.10(-0.86%) |
Dec 18, 2007 | 11.58 | 11.60 | 11.28 | 11.39 | 1,857,322 | -0.07(-0.57%) |
Dec 17, 2007 | 11.56 | 11.57 | 11.38 | 11.46 | 1,382,178 | -0.09(-0.74%) |
Dec 14, 2007 | 11.59 | 11.63 | 11.53 | 11.54 | 1,963,482 | -0.04(-0.37%) |
Dec 13, 2007 | 11.38 | 11.64 | 11.38 | 11.58 | 3,471,978 | +0.18(+1.57%) |
Dec 12, 2007 | 11.53 | 11.53 | 11.29 | 11.40 | 1,479,861 | +0.10(+0.92%) |
Dec 11, 2007 | 11.47 | 11.48 | 11.26 | 11.30 | 2,370,063 | -0.11(-1.00%) |
Dec 10, 2007 | 11.43 | 11.46 | 11.34 | 11.41 | 1,466,099 | -0.01(-0.07%) |
Dec 07, 2007 | 11.43 | 11.48 | 11.35 | 11.42 | 1,446,071 | -0.02(-0.20%) |
Dec 06, 2007 | 11.42 | 11.50 | 11.17 | 11.44 | 3,426,633 | +0.05(+0.45%) |
Dec 05, 2007 | 11.45 | 11.61 | 11.36 | 11.39 | 3,752,980 | +0.05(+0.48%) |
Dec 04, 2007 | 11.34 | 11.41 | 11.25 | 11.34 | 2,700,538 | -0.08(-0.66%) |
Dec 03, 2007 | 11.37 | 11.58 | 11.36 | 11.41 | 2,441,122 | -0.00(-0.04%) |
Nov 30, 2007 | 11.45 | 11.48 | 11.36 | 11.42 | 2,263,780 | +0.07(+0.57%) |
Nov 29, 2007 | 11.29 | 11.41 | 11.20 | 11.35 | 2,957,757 | +0.02(+0.22%) |
Nov 28, 2007 | 11.29 | 11.39 | 11.19 | 11.33 | 4,224,363 | +0.15(+1.33%) |
Nov 27, 2007 | 10.89 | 11.23 | 10.82 | 11.18 | 3,576,291 | +0.32(+2.96%) |
Nov 26, 2007 | 10.71 | 10.89 | 10.69 | 10.86 | 1,515,494 | +0.14(+1.31%) |
Nov 23, 2007 | 10.79 | 10.84 | 10.71 | 10.72 | 344,010 | -0.03(-0.25%) |
Nov 21, 2007 | 10.78 | 10.97 | 10.72 | 10.74 | 2,403,312 | -0.08(-0.75%) |
Nov 20, 2007 | 10.49 | 10.86 | 10.47 | 10.83 | 3,686,629 | +0.34(+3.26%) |
Nov 19, 2007 | 10.38 | 10.60 | 10.36 | 10.48 | 1,927,014 | +0.03(+0.29%) |
Nov 16, 2007 | 10.65 | 10.74 | 10.41 | 10.45 | 2,241,663 | -0.14(-1.31%) |
Nov 15, 2007 | 10.49 | 10.77 | 10.43 | 10.59 | 2,057,848 | +0.05(+0.52%) |
Nov 14, 2007 | 10.78 | 10.78 | 10.52 | 10.54 | 1,294,080 | -0.18(-1.71%) |
Nov 13, 2007 | 10.58 | 10.74 | 10.45 | 10.72 | 2,293,269 | +0.19(+1.80%) |
Nov 12, 2007 | 10.33 | 10.69 | 10.30 | 10.53 | 1,750,055 | +0.17(+1.65%) |
Nov 09, 2007 | 10.38 | 10.49 | 10.29 | 10.36 | 2,281,228 | -0.12(-1.13%) |
Nov 08, 2007 | 10.35 | 10.58 | 10.32 | 10.48 | 3,217,752 | +0.23(+2.20%) |
Nov 07, 2007 | 10.31 | 10.46 | 10.23 | 10.25 | 2,684,982 | -0.13(-1.25%) |
Nov 06, 2007 | 10.17 | 10.45 | 9.766 | 10.38 | 7,783,354 | +0.95(+10.10%) |
Nov 05, 2007 | 9.473 | 9.671 | 9.431 | 9.431 | 2,369,710 | -0.17(-1.74%) |
Nov 02, 2007 | 9.628 | 9.648 | 9.496 | 9.597 | 1,743,297 | -0.01(-0.08%) |