Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.54 | 11.00 | 10.44 | 10.88 | 2,352,110 | +0.55(+5.30%) |
Jan 30, 2008 | 10.34 | 10.59 | 10.31 | 10.33 | 1,339,823 | -0.10(-0.96%) |
Jan 29, 2008 | 10.55 | 10.57 | 10.30 | 10.43 | 1,211,850 | -0.19(-1.78%) |
Jan 28, 2008 | 10.24 | 10.64 | 10.24 | 10.62 | 1,205,581 | -0.09(-0.86%) |
Jan 25, 2008 | 10.69 | 10.78 | 10.49 | 10.71 | 1,674,412 | +0.21(+2.03%) |
Jan 24, 2008 | 10.30 | 10.57 | 10.30 | 10.50 | 1,278,196 | +0.35(+3.45%) |
Jan 23, 2008 | 9.948 | 10.28 | 9.729 | 10.15 | 2,132,296 | +0.04(+0.40%) |
Jan 22, 2008 | 9.829 | 10.27 | 9.786 | 10.11 | 1,690,177 | -0.33(-3.13%) |
Jan 21, 2008 | 10.21 | 10.66 | 10.21 | 10.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.21 | 10.66 | 10.21 | 10.44 | 1,565,638 | +0.25(+2.41%) |
Jan 17, 2008 | 10.51 | 10.68 | 10.16 | 10.19 | 1,271,849 | -0.04(-0.40%) |
Jan 16, 2008 | 10.47 | 10.49 | 10.19 | 10.23 | 1,549,032 | -0.38(-3.61%) |
Jan 15, 2008 | 10.92 | 10.92 | 10.59 | 10.61 | 1,032,687 | -0.66(-5.84%) |
Jan 14, 2008 | 11.38 | 11.42 | 11.07 | 11.27 | 822,459 | -0.17(-1.51%) |
Jan 11, 2008 | 11.59 | 11.61 | 11.37 | 11.44 | 735,196 | -0.45(-3.79%) |
Jan 10, 2008 | 11.44 | 11.91 | 11.44 | 11.89 | 860,580 | +0.23(+2.01%) |
Jan 09, 2008 | 11.60 | 11.85 | 11.34 | 11.66 | 1,450,733 | +0.06(+0.49%) |
Jan 08, 2008 | 11.54 | 11.83 | 11.54 | 11.60 | 1,537,903 | -0.03(-0.23%) |
Jan 07, 2008 | 11.53 | 11.68 | 11.52 | 11.63 | 1,134,940 | +0.35(+3.06%) |
Jan 04, 2008 | 11.24 | 11.45 | 11.21 | 11.28 | 1,494,318 | -0.04(-0.31%) |
Jan 03, 2008 | 11.32 | 11.40 | 11.23 | 11.32 | 501,877 | +0.12(+1.11%) |
Jan 02, 2008 | 11.21 | 11.46 | 11.19 | 11.20 | 665,831 | -0.13(-1.14%) |
Jan 01, 2008 | 11.40 | 11.41 | 11.07 | 11.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.40 | 11.41 | 11.07 | 11.33 | 1,074,047 | -0.11(-0.92%) |
Dec 28, 2007 | 11.38 | 11.66 | 11.38 | 11.43 | 1,211,223 | +0.08(+0.74%) |
Dec 27, 2007 | 11.55 | 11.55 | 11.32 | 11.35 | 536,374 | -0.29(-2.52%) |
Dec 26, 2007 | 11.85 | 11.85 | 11.56 | 11.64 | 500,393 | -0.15(-1.30%) |
Dec 24, 2007 | 11.96 | 12.01 | 11.66 | 11.79 | 283,395 | +0.03(+0.25%) |
Dec 21, 2007 | 11.70 | 11.77 | 11.61 | 11.76 | 498,909 | +0.13(+1.14%) |
Dec 20, 2007 | 11.58 | 11.74 | 11.38 | 11.63 | 1,076,180 | -0.01(-0.05%) |
Dec 19, 2007 | 11.82 | 11.86 | 11.52 | 11.64 | 1,621,806 | -0.02(-0.19%) |
Dec 18, 2007 | 11.31 | 11.98 | 11.31 | 11.66 | 931,051 | +0.37(+3.27%) |
Dec 17, 2007 | 9.220 | 11.70 | 10.77 | 11.29 | 2,406,266 | -0.87(-7.16%) |
Dec 14, 2007 | 12.15 | 12.29 | 12.08 | 12.16 | 1,392,593 | -0.34(-2.72%) |
Dec 13, 2007 | 12.54 | 12.58 | 12.30 | 12.50 | 1,267,713 | -0.40(-3.11%) |
Dec 12, 2007 | 12.83 | 13.46 | 12.01 | 12.90 | 1,633,605 | +0.22(+1.77%) |
Dec 11, 2007 | 12.88 | 13.06 | 12.68 | 12.68 | 1,422,067 | -0.26(-1.98%) |
Dec 10, 2007 | 12.91 | 12.97 | 12.77 | 12.93 | 958,129 | +0.07(+0.57%) |
Dec 07, 2007 | 12.96 | 12.97 | 12.64 | 12.86 | 1,127,276 | -0.13(-0.98%) |
Dec 06, 2007 | 12.97 | 12.99 | 12.64 | 12.99 | 1,548,290 | +0.27(+2.10%) |
Dec 05, 2007 | 12.42 | 12.72 | 12.41 | 12.72 | 2,035,701 | +0.70(+5.81%) |
Dec 04, 2007 | 11.73 | 12.20 | 11.73 | 12.02 | 1,421,719 | +0.08(+0.68%) |
Dec 03, 2007 | 11.86 | 12.00 | 11.75 | 11.94 | 1,579,181 | +0.26(+2.24%) |
Nov 30, 2007 | 11.77 | 11.84 | 11.53 | 11.68 | 753,743 | -0.04(-0.37%) |
Nov 29, 2007 | 11.96 | 12.30 | 11.56 | 11.72 | 1,812,920 | -0.44(-3.61%) |
Nov 28, 2007 | 11.58 | 12.17 | 11.56 | 12.16 | 2,006,790 | +0.70(+6.09%) |
Nov 27, 2007 | 11.44 | 11.47 | 11.16 | 11.47 | 1,648,814 | +0.17(+1.48%) |
Nov 26, 2007 | 11.43 | 11.59 | 11.26 | 11.30 | 1,928,871 | -0.16(-1.39%) |
Nov 23, 2007 | 11.29 | 11.54 | 11.13 | 11.46 | 769,011 | +0.02(+0.14%) |
Nov 21, 2007 | 11.59 | 11.59 | 11.26 | 11.44 | 1,181,062 | -0.20(-1.74%) |
Nov 20, 2007 | 11.56 | 11.92 | 11.50 | 11.64 | 1,152,871 | -0.05(-0.44%) |
Nov 19, 2007 | 11.79 | 12.01 | 11.67 | 11.69 | 1,186,997 | -0.32(-2.67%) |
Nov 16, 2007 | 12.12 | 12.12 | 11.79 | 12.02 | 927,341 | -0.05(-0.42%) |
Nov 15, 2007 | 12.13 | 12.40 | 11.99 | 12.07 | 817,741 | -0.24(-1.93%) |
Nov 14, 2007 | 12.64 | 12.75 | 12.13 | 12.30 | 824,221 | -0.36(-2.87%) |
Nov 13, 2007 | 12.42 | 12.78 | 12.42 | 12.67 | 1,555,642 | +0.28(+2.26%) |
Nov 12, 2007 | 12.68 | 13.06 | 12.38 | 12.39 | 1,853,155 | -0.47(-3.63%) |
Nov 09, 2007 | 12.97 | 13.13 | 12.71 | 12.85 | 1,134,695 | -0.28(-2.15%) |
Nov 08, 2007 | 13.31 | 13.50 | 12.78 | 13.14 | 1,103,536 | -0.27(-2.01%) |
Nov 07, 2007 | 13.72 | 13.72 | 13.41 | 13.41 | 1,070,523 | -0.32(-2.30%) |
Nov 06, 2007 | 13.45 | 13.78 | 13.22 | 13.72 | 778,225 | +0.49(+3.69%) |
Nov 05, 2007 | 13.36 | 13.36 | 13.15 | 13.23 | 822,122 | -0.19(-1.39%) |
Nov 02, 2007 | 13.32 | 13.44 | 13.13 | 13.42 | 1,809,429 | +0.43(+3.30%) |