Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.63 | 12.60 | 11.45 | 12.15 | 279,059 | +0.28(+2.34%) |
Jan 30, 2008 | 12.15 | 12.53 | 11.84 | 11.87 | 258,977 | -0.38(-3.13%) |
Jan 29, 2008 | 12.01 | 12.28 | 11.88 | 12.26 | 344,691 | +0.34(+2.88%) |
Jan 28, 2008 | 11.47 | 12.19 | 11.17 | 11.92 | 368,079 | +0.41(+3.55%) |
Jan 25, 2008 | 11.80 | 12.25 | 11.38 | 11.51 | 372,364 | -0.11(-0.91%) |
Jan 24, 2008 | 11.56 | 11.93 | 11.24 | 11.61 | 497,262 | +0.02(+0.14%) |
Jan 23, 2008 | 10.04 | 11.65 | 9.816 | 11.60 | 904,980 | +1.47(+14.52%) |
Jan 22, 2008 | 9.122 | 12.45 | 5.480 | 10.13 | 1,033,707 | -1.72(-14.54%) |
Jan 21, 2008 | 12.09 | 12.09 | 11.56 | 11.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.09 | 12.09 | 11.56 | 11.85 | 431,752 | -0.16(-1.36%) |
Jan 17, 2008 | 12.41 | 12.45 | 11.78 | 12.01 | 509,372 | -0.40(-3.22%) |
Jan 16, 2008 | 12.14 | 12.85 | 12.14 | 12.41 | 451,711 | -0.05(-0.39%) |
Jan 15, 2008 | 12.33 | 12.79 | 12.27 | 12.46 | 276,152 | +0.01(+0.07%) |
Jan 14, 2008 | 12.56 | 12.72 | 12.45 | 12.45 | 349,589 | +0.00(+0.00%) |
Jan 11, 2008 | 13.11 | 13.16 | 12.43 | 12.45 | 345,671 | -0.69(-5.28%) |
Jan 10, 2008 | 13.07 | 13.39 | 12.81 | 13.15 | 235,590 | +0.13(+1.00%) |
Jan 09, 2008 | 12.76 | 13.34 | 12.56 | 13.02 | 259,957 | +0.13(+1.01%) |
Jan 08, 2008 | 13.43 | 13.59 | 12.84 | 12.89 | 413,299 | -0.51(-3.78%) |
Jan 07, 2008 | 13.34 | 13.75 | 13.27 | 13.39 | 326,990 | +0.08(+0.61%) |
Jan 04, 2008 | 13.31 | 13.61 | 13.27 | 13.31 | 252,243 | -0.16(-1.21%) |
Jan 03, 2008 | 13.86 | 13.97 | 13.43 | 13.48 | 194,202 | -0.37(-2.65%) |
Jan 02, 2008 | 13.92 | 14.29 | 13.82 | 13.84 | 298,283 | -0.04(-0.29%) |
Jan 01, 2008 | 13.88 | 14.05 | 13.83 | 13.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.88 | 14.05 | 13.83 | 13.88 | 193,223 | -0.05(-0.35%) |
Dec 28, 2007 | 13.93 | 14.49 | 13.91 | 13.93 | 212,937 | +0.11(+0.77%) |
Dec 27, 2007 | 14.43 | 14.57 | 13.83 | 13.83 | 220,039 | -0.62(-4.30%) |
Dec 26, 2007 | 13.96 | 14.83 | 13.95 | 14.45 | 347,875 | +0.47(+3.39%) |
Dec 24, 2007 | 14.33 | 14.42 | 13.93 | 13.97 | 169,223 | -0.29(-2.00%) |
Dec 21, 2007 | 14.46 | 14.68 | 13.58 | 14.26 | 1,151,747 | -0.01(-0.06%) |
Dec 20, 2007 | 14.60 | 14.60 | 13.98 | 14.27 | 473,874 | -0.16(-1.13%) |
Dec 19, 2007 | 14.64 | 14.77 | 14.17 | 14.43 | 519,153 | -0.27(-1.83%) |
Dec 18, 2007 | 14.02 | 14.77 | 13.75 | 14.70 | 468,172 | +1.03(+7.53%) |
Dec 17, 2007 | 13.74 | 13.91 | 13.42 | 13.67 | 240,120 | -0.12(-0.89%) |
Dec 14, 2007 | 14.23 | 14.27 | 13.79 | 13.79 | 201,428 | -0.69(-4.79%) |
Dec 13, 2007 | 14.45 | 14.50 | 14.27 | 14.49 | 193,056 | -0.11(-0.78%) |
Dec 12, 2007 | 14.64 | 14.84 | 14.46 | 14.60 | 206,612 | +0.33(+2.29%) |
Dec 11, 2007 | 14.81 | 14.82 | 14.23 | 14.28 | 440,201 | -0.48(-3.27%) |
Dec 10, 2007 | 14.72 | 14.90 | 14.66 | 14.76 | 186,733 | +0.04(+0.28%) |
Dec 07, 2007 | 14.72 | 14.72 | 14.30 | 14.72 | 266,141 | +0.02(+0.11%) |
Dec 06, 2007 | 13.96 | 14.72 | 13.96 | 14.70 | 241,529 | +0.69(+4.90%) |
Dec 05, 2007 | 14.54 | 14.54 | 13.95 | 14.01 | 321,181 | -0.28(-1.94%) |
Dec 04, 2007 | 14.25 | 14.43 | 13.97 | 14.29 | 334,773 | -0.01(-0.06%) |
Dec 03, 2007 | 14.23 | 14.42 | 14.18 | 14.30 | 470,690 | -0.10(-0.68%) |
Nov 30, 2007 | 14.27 | 14.67 | 14.23 | 14.40 | 529,343 | +0.29(+2.03%) |
Nov 29, 2007 | 13.81 | 14.43 | 13.81 | 14.11 | 1,114,375 | +0.09(+0.64%) |
Nov 28, 2007 | 14.92 | 15.12 | 13.83 | 14.02 | 1,500,480 | -2.34(-14.28%) |
Nov 27, 2007 | 16.89 | 16.89 | 16.16 | 16.36 | 451,588 | -0.20(-1.18%) |
Nov 26, 2007 | 17.26 | 17.40 | 16.48 | 16.55 | 294,758 | -0.72(-4.16%) |
Nov 23, 2007 | 17.13 | 17.68 | 17.12 | 17.27 | 100,898 | +0.25(+1.44%) |
Nov 21, 2007 | 17.43 | 17.48 | 17.03 | 17.03 | 214,831 | -0.54(-3.07%) |
Nov 20, 2007 | 17.51 | 17.57 | 17.17 | 17.57 | 265,100 | +0.02(+0.14%) |
Nov 19, 2007 | 17.53 | 17.90 | 17.40 | 17.54 | 316,522 | -0.10(-0.56%) |
Nov 16, 2007 | 17.94 | 18.05 | 17.51 | 17.64 | 1,081,463 | -0.23(-1.28%) |
Nov 15, 2007 | 17.91 | 18.27 | 17.77 | 17.87 | 1,030,034 | -0.10(-0.55%) |
Nov 14, 2007 | 16.96 | 18.11 | 16.96 | 17.97 | 571,528 | +1.27(+7.58%) |
Nov 13, 2007 | 16.66 | 16.92 | 16.54 | 16.70 | 416,813 | +0.16(+0.99%) |
Nov 12, 2007 | 16.28 | 16.91 | 16.14 | 16.54 | 197,264 | +0.26(+1.61%) |
Nov 09, 2007 | 16.06 | 16.33 | 15.94 | 16.28 | 264,137 | +0.02(+0.15%) |
Nov 08, 2007 | 15.75 | 16.33 | 15.70 | 16.25 | 195,549 | +0.58(+3.70%) |
Nov 07, 2007 | 15.92 | 15.97 | 15.61 | 15.67 | 163,713 | -0.40(-2.49%) |
Nov 06, 2007 | 15.31 | 16.10 | 15.31 | 16.07 | 182,815 | +0.58(+3.74%) |
Nov 05, 2007 | 15.48 | 15.63 | 14.99 | 15.49 | 156,978 | +0.04(+0.26%) |
Nov 02, 2007 | 15.19 | 15.51 | 14.90 | 15.45 | 148,284 | +0.46(+3.05%) |