Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.55 | 11.65 | 11.20 | 11.45 | 368,116 | -0.38(-3.21%) |
Jan 30, 2008 | 11.30 | 12.11 | 11.30 | 11.83 | 374,291 | +0.42(+3.68%) |
Jan 29, 2008 | 11.26 | 11.60 | 11.18 | 11.41 | 231,848 | +0.30(+2.70%) |
Jan 28, 2008 | 11.19 | 11.31 | 10.82 | 11.11 | 315,907 | -0.14(-1.24%) |
Jan 25, 2008 | 11.32 | 11.89 | 11.10 | 11.25 | 338,140 | -0.07(-0.62%) |
Jan 24, 2008 | 10.84 | 11.49 | 10.80 | 11.32 | 516,875 | +0.42(+3.85%) |
Jan 23, 2008 | 10.54 | 10.90 | 10.29 | 10.90 | 916,503 | -0.06(-0.55%) |
Jan 22, 2008 | 10.09 | 11.22 | 9.500 | 10.96 | 681,599 | -0.87(-7.35%) |
Jan 21, 2008 | 12.69 | 12.79 | 11.65 | 11.83 | 463,063 | +0.00(+0.00%) |
Jan 18, 2008 | 12.69 | 12.79 | 11.65 | 11.83 | 463,063 | -0.61(-4.90%) |
Jan 17, 2008 | 12.87 | 13.00 | 12.31 | 12.44 | 461,935 | -0.20(-1.58%) |
Jan 16, 2008 | 12.66 | 13.00 | 12.36 | 12.64 | 533,167 | -0.19(-1.48%) |
Jan 15, 2008 | 13.45 | 13.64 | 12.69 | 12.83 | 497,914 | -0.54(-4.04%) |
Jan 14, 2008 | 13.40 | 13.45 | 13.05 | 13.37 | 242,676 | +0.27(+2.06%) |
Jan 11, 2008 | 13.24 | 13.41 | 12.90 | 13.10 | 308,076 | -0.24(-1.76%) |
Jan 10, 2008 | 12.69 | 13.40 | 12.55 | 13.34 | 294,279 | +0.56(+4.34%) |
Jan 09, 2008 | 12.55 | 12.82 | 12.20 | 12.78 | 423,362 | +0.34(+2.73%) |
Jan 08, 2008 | 12.25 | 13.13 | 12.17 | 12.44 | 624,029 | +0.45(+3.75%) |
Jan 07, 2008 | 12.30 | 12.33 | 11.81 | 11.99 | 378,328 | +0.03(+0.25%) |
Jan 04, 2008 | 12.33 | 12.40 | 11.61 | 11.96 | 464,876 | -0.43(-3.47%) |
Jan 03, 2008 | 12.63 | 12.77 | 12.27 | 12.39 | 303,380 | -0.15(-1.20%) |
Jan 02, 2008 | 12.91 | 13.07 | 12.19 | 12.54 | 475,671 | -0.48(-3.69%) |
Jan 01, 2008 | 12.78 | 13.10 | 12.76 | 13.02 | 299,136 | +0.00(+0.00%) |
Dec 31, 2007 | 12.78 | 13.10 | 12.76 | 13.02 | 299,136 | +0.20(+1.57%) |
Dec 28, 2007 | 13.00 | 13.18 | 12.75 | 12.82 | 226,296 | -0.10(-0.77%) |
Dec 27, 2007 | 13.46 | 13.49 | 12.84 | 12.92 | 285,655 | -0.60(-4.44%) |
Dec 26, 2007 | 13.80 | 13.81 | 13.50 | 13.52 | 207,184 | -0.29(-2.10%) |
Dec 24, 2007 | 13.70 | 13.86 | 13.50 | 13.81 | 92,292 | +0.16(+1.17%) |
Dec 21, 2007 | 13.55 | 13.70 | 13.37 | 13.65 | 393,824 | +0.32(+2.40%) |
Dec 20, 2007 | 13.18 | 13.54 | 13.15 | 13.33 | 553,873 | +0.19(+1.45%) |
Dec 19, 2007 | 13.14 | 13.38 | 12.84 | 13.14 | 349,862 | -0.09(-0.68%) |
Dec 18, 2007 | 12.47 | 13.35 | 12.36 | 13.23 | 657,369 | +0.84(+6.78%) |
Dec 17, 2007 | 13.39 | 13.47 | 12.36 | 12.39 | 615,375 | -1.02(-7.61%) |
Dec 14, 2007 | 13.50 | 13.90 | 13.20 | 13.41 | 378,977 | -0.23(-1.69%) |
Dec 13, 2007 | 13.82 | 13.90 | 13.25 | 13.64 | 428,021 | -0.34(-2.43%) |
Dec 12, 2007 | 14.24 | 14.25 | 13.67 | 13.98 | 328,841 | +0.12(+0.87%) |
Dec 11, 2007 | 14.38 | 14.38 | 13.64 | 13.86 | 427,963 | -0.36(-2.53%) |
Dec 10, 2007 | 14.80 | 15.50 | 14.02 | 14.22 | 575,690 | -0.78(-5.20%) |
Dec 07, 2007 | 15.90 | 16.05 | 14.91 | 15.00 | 720,691 | -0.80(-5.06%) |
Dec 06, 2007 | 16.00 | 16.19 | 15.56 | 15.80 | 849,244 | +0.70(+4.64%) |
Dec 05, 2007 | 14.04 | 15.24 | 14.04 | 15.10 | 650,454 | +0.93(+6.56%) |
Dec 04, 2007 | 14.01 | 14.35 | 12.96 | 14.17 | 396,568 | -0.10(-0.70%) |
Dec 03, 2007 | 15.50 | 15.72 | 14.26 | 14.27 | 623,058 | -1.10(-7.16%) |
Nov 30, 2007 | 15.36 | 15.66 | 15.07 | 15.37 | 1,488,599 | +0.46(+3.09%) |
Nov 29, 2007 | 13.53 | 15.50 | 13.40 | 14.91 | 1,025,218 | +1.31(+9.63%) |
Nov 28, 2007 | 12.95 | 13.79 | 12.83 | 13.60 | 548,742 | +0.70(+5.43%) |
Nov 27, 2007 | 12.75 | 13.05 | 12.34 | 12.90 | 436,270 | +0.11(+0.86%) |
Nov 26, 2007 | 12.67 | 13.35 | 12.67 | 12.79 | 406,848 | -0.02(-0.16%) |
Nov 23, 2007 | 12.50 | 12.85 | 11.97 | 12.81 | 368,928 | +0.24(+1.91%) |
Nov 21, 2007 | 13.26 | 13.32 | 12.56 | 12.57 | 608,121 | -0.82(-6.16%) |
Nov 20, 2007 | 14.12 | 14.47 | 12.82 | 13.39 | 714,225 | -0.76(-5.34%) |
Nov 19, 2007 | 14.48 | 14.81 | 14.01 | 14.15 | 531,404 | -0.48(-3.28%) |
Nov 16, 2007 | 14.66 | 14.94 | 14.28 | 14.63 | 326,365 | +0.07(+0.48%) |
Nov 15, 2007 | 14.65 | 15.00 | 14.41 | 14.56 | 623,319 | -0.06(-0.41%) |
Nov 14, 2007 | 15.15 | 15.48 | 14.58 | 14.62 | 546,371 | -0.41(-2.73%) |
Nov 13, 2007 | 14.45 | 15.36 | 14.29 | 15.03 | 1,242,747 | +0.41(+2.80%) |
Nov 12, 2007 | 15.98 | 15.98 | 14.22 | 14.62 | 1,436,000 | -2.06(-12.35%) |
Nov 09, 2007 | 17.19 | 17.25 | 16.50 | 16.68 | 801,857 | -0.79(-4.52%) |
Nov 08, 2007 | 18.95 | 19.03 | 15.75 | 17.47 | 1,786,909 | -1.58(-8.29%) |
Nov 07, 2007 | 18.99 | 19.75 | 18.56 | 19.05 | 958,760 | +0.19(+1.01%) |
Nov 06, 2007 | 18.85 | 19.24 | 18.29 | 18.86 | 816,532 | -0.04(-0.21%) |
Nov 05, 2007 | 18.30 | 19.35 | 18.22 | 18.90 | 967,666 | +0.40(+2.16%) |
Nov 02, 2007 | 18.40 | 18.75 | 18.22 | 18.50 | 408,286 | +0.20(+1.09%) |