Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.71 | 10.87 | 10.54 | 10.75 | 294,378 | -0.04(-0.37%) |
Jan 30, 2008 | 10.69 | 10.98 | 10.66 | 10.79 | 239,900 | +0.18(+1.70%) |
Jan 29, 2008 | 10.84 | 10.84 | 10.50 | 10.61 | 120,490 | -0.13(-1.21%) |
Jan 28, 2008 | 10.76 | 10.89 | 10.50 | 10.74 | 179,917 | +0.17(+1.61%) |
Jan 25, 2008 | 11.25 | 11.37 | 10.42 | 10.57 | 260,648 | -0.40(-3.65%) |
Jan 24, 2008 | 10.79 | 11.15 | 10.77 | 10.97 | 225,818 | +0.41(+3.88%) |
Jan 23, 2008 | 10.33 | 10.73 | 9.900 | 10.56 | 251,845 | -0.01(-0.09%) |
Jan 22, 2008 | 10.15 | 10.73 | 9.260 | 10.57 | 617,350 | -0.57(-5.12%) |
Jan 21, 2008 | 11.01 | 11.30 | 10.60 | 11.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.01 | 11.30 | 10.60 | 11.14 | 457,564 | -0.11(-0.98%) |
Jan 17, 2008 | 11.69 | 11.89 | 11.25 | 11.25 | 210,114 | -0.51(-4.34%) |
Jan 16, 2008 | 12.44 | 12.44 | 11.37 | 11.76 | 374,586 | -0.52(-4.23%) |
Jan 15, 2008 | 12.77 | 13.04 | 12.13 | 12.28 | 240,207 | -0.79(-6.05%) |
Jan 14, 2008 | 13.29 | 13.29 | 12.78 | 13.07 | 218,765 | +0.08(+0.62%) |
Jan 11, 2008 | 13.14 | 13.24 | 12.85 | 12.99 | 181,430 | -0.36(-2.70%) |
Jan 10, 2008 | 13.01 | 13.35 | 12.84 | 13.35 | 342,550 | +0.23(+1.75%) |
Jan 09, 2008 | 13.38 | 13.51 | 12.75 | 13.12 | 331,731 | -0.30(-2.24%) |
Jan 08, 2008 | 13.47 | 13.60 | 13.28 | 13.42 | 335,283 | +0.17(+1.28%) |
Jan 07, 2008 | 13.19 | 13.37 | 12.91 | 13.25 | 363,278 | +0.21(+1.61%) |
Jan 04, 2008 | 13.53 | 13.56 | 12.75 | 13.04 | 322,522 | -0.48(-3.55%) |
Jan 03, 2008 | 13.79 | 13.87 | 13.45 | 13.52 | 297,620 | +0.01(+0.07%) |
Jan 02, 2008 | 13.19 | 13.66 | 13.19 | 13.51 | 269,827 | +0.38(+2.89%) |
Jan 01, 2008 | 13.39 | 13.39 | 12.77 | 13.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.39 | 13.39 | 12.77 | 13.13 | 202,320 | -0.24(-1.80%) |
Dec 28, 2007 | 13.01 | 13.41 | 13.01 | 13.37 | 166,800 | +0.22(+1.67%) |
Dec 27, 2007 | 13.06 | 13.41 | 13.06 | 13.15 | 143,800 | -0.18(-1.35%) |
Dec 26, 2007 | 13.19 | 13.45 | 12.83 | 13.33 | 142,950 | -0.17(-1.26%) |
Dec 24, 2007 | 13.35 | 13.56 | 13.35 | 13.50 | 91,980 | +0.15(+1.12%) |
Dec 21, 2007 | 13.20 | 13.60 | 13.20 | 13.35 | 243,600 | +0.20(+1.53%) |
Dec 20, 2007 | 13.13 | 13.49 | 13.13 | 13.15 | 530,300 | -0.10(-0.76%) |
Dec 19, 2007 | 12.75 | 13.27 | 12.75 | 13.25 | 520,550 | +0.48(+3.76%) |
Dec 18, 2007 | 12.85 | 13.00 | 12.57 | 12.77 | 487,650 | +0.21(+1.67%) |
Dec 17, 2007 | 12.64 | 12.90 | 12.40 | 12.56 | 528,775 | +0.09(+0.72%) |
Dec 14, 2007 | 12.26 | 12.77 | 12.25 | 12.47 | 295,400 | -0.10(-0.80%) |
Dec 13, 2007 | 12.50 | 12.65 | 12.22 | 12.57 | 265,500 | +0.07(+0.56%) |
Dec 12, 2007 | 12.56 | 12.86 | 12.35 | 12.50 | 254,400 | +0.04(+0.32%) |
Dec 11, 2007 | 12.89 | 13.09 | 12.42 | 12.46 | 541,550 | -0.36(-2.81%) |
Dec 10, 2007 | 12.50 | 13.01 | 12.50 | 12.82 | 768,989 | +0.72(+5.95%) |
Dec 07, 2007 | 11.80 | 12.12 | 11.65 | 12.10 | 499,888 | +0.34(+2.89%) |
Dec 06, 2007 | 11.35 | 11.78 | 11.20 | 11.76 | 242,500 | +0.44(+3.89%) |
Dec 05, 2007 | 11.41 | 11.41 | 11.04 | 11.32 | 239,600 | +0.11(+0.98%) |
Dec 04, 2007 | 11.05 | 11.37 | 10.93 | 11.21 | 309,900 | -0.11(-0.97%) |
Dec 03, 2007 | 10.95 | 11.35 | 10.92 | 11.32 | 315,035 | +0.32(+2.91%) |
Nov 30, 2007 | 10.86 | 11.04 | 10.70 | 11.00 | 312,500 | +0.05(+0.46%) |
Nov 29, 2007 | 10.90 | 11.15 | 10.74 | 10.95 | 253,000 | -0.19(-1.71%) |
Nov 28, 2007 | 10.42 | 11.15 | 10.30 | 11.14 | 380,100 | +0.63(+5.99%) |
Nov 27, 2007 | 11.25 | 11.25 | 10.23 | 10.51 | 466,605 | -0.48(-4.37%) |
Nov 26, 2007 | 11.33 | 11.49 | 10.95 | 10.99 | 293,800 | -0.53(-4.60%) |
Nov 23, 2007 | 11.22 | 11.58 | 11.10 | 11.52 | 247,160 | +0.30(+2.67%) |
Nov 21, 2007 | 11.80 | 11.80 | 11.20 | 11.22 | 348,805 | -0.47(-4.02%) |
Nov 20, 2007 | 11.65 | 11.83 | 11.49 | 11.69 | 236,400 | +0.29(+2.54%) |
Nov 19, 2007 | 12.13 | 12.13 | 11.36 | 11.40 | 254,550 | -0.59(-4.92%) |
Nov 16, 2007 | 11.30 | 11.99 | 11.30 | 11.99 | 588,200 | +0.81(+7.24%) |
Nov 15, 2007 | 11.75 | 11.75 | 11.07 | 11.18 | 259,200 | -0.79(-6.59%) |
Nov 14, 2007 | 11.81 | 12.07 | 11.75 | 11.97 | 323,500 | +0.33(+2.84%) |
Nov 13, 2007 | 11.20 | 11.75 | 11.20 | 11.64 | 380,900 | +0.34(+3.01%) |
Nov 12, 2007 | 12.00 | 12.00 | 11.22 | 11.30 | 476,580 | -0.74(-6.15%) |
Nov 09, 2007 | 11.58 | 12.04 | 11.58 | 12.04 | 210,360 | +0.12(+1.01%) |
Nov 08, 2007 | 11.71 | 12.13 | 11.71 | 11.92 | 337,800 | +0.03(+0.25%) |
Nov 07, 2007 | 12.00 | 12.10 | 11.82 | 11.89 | 389,300 | -0.01(-0.08%) |
Nov 06, 2007 | 11.46 | 11.95 | 11.46 | 11.90 | 369,100 | +0.28(+2.41%) |
Nov 05, 2007 | 11.91 | 12.00 | 11.56 | 11.62 | 233,608 | -0.33(-2.76%) |
Nov 02, 2007 | 12.16 | 12.18 | 11.76 | 11.95 | 401,500 | +0.20(+1.70%) |