Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.81 | 11.31 | 10.71 | 11.16 | 3,381,056 | +0.16(+1.50%) |
Jan 30, 2008 | 10.98 | 11.15 | 10.70 | 11.00 | 5,767,327 | +0.28(+2.64%) |
Jan 29, 2008 | 10.96 | 10.98 | 10.67 | 10.72 | 4,540,715 | -0.27(-2.43%) |
Jan 28, 2008 | 10.21 | 11.29 | 10.21 | 10.98 | 7,369,991 | +0.57(+5.50%) |
Jan 25, 2008 | 10.73 | 10.73 | 10.23 | 10.41 | 5,374,383 | -0.18(-1.70%) |
Jan 24, 2008 | 10.70 | 10.83 | 10.55 | 10.59 | 4,420,075 | -0.05(-0.52%) |
Jan 23, 2008 | 10.27 | 10.68 | 10.06 | 10.64 | 6,542,480 | +0.09(+0.82%) |
Jan 22, 2008 | 10.21 | 10.79 | 10.21 | 10.56 | 5,179,059 | +0.10(+0.98%) |
Jan 21, 2008 | 10.79 | 10.84 | 10.31 | 10.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.79 | 10.84 | 10.31 | 10.46 | 5,243,669 | -0.24(-2.27%) |
Jan 17, 2008 | 11.01 | 11.16 | 10.62 | 10.70 | 4,909,355 | -0.30(-2.71%) |
Jan 16, 2008 | 10.83 | 11.13 | 10.77 | 11.00 | 4,681,495 | +0.10(+0.94%) |
Jan 15, 2008 | 10.90 | 11.06 | 10.85 | 10.90 | 2,695,248 | -0.12(-1.07%) |
Jan 14, 2008 | 11.16 | 11.18 | 10.95 | 11.01 | 3,025,396 | -0.07(-0.64%) |
Jan 11, 2008 | 11.28 | 11.28 | 10.98 | 11.08 | 2,988,967 | -0.29(-2.55%) |
Jan 10, 2008 | 11.05 | 11.47 | 10.96 | 11.37 | 3,587,310 | +0.26(+2.33%) |
Jan 09, 2008 | 10.94 | 11.12 | 10.83 | 11.12 | 3,673,450 | +0.15(+1.36%) |
Jan 08, 2008 | 11.48 | 11.48 | 10.96 | 10.97 | 3,896,094 | -0.40(-3.52%) |
Jan 07, 2008 | 10.97 | 11.41 | 10.94 | 11.37 | 3,584,772 | +0.45(+4.10%) |
Jan 04, 2008 | 11.17 | 11.17 | 10.85 | 10.92 | 4,181,906 | -0.27(-2.39%) |
Jan 03, 2008 | 12.00 | 12.00 | 11.17 | 11.19 | 5,085,281 | -0.68(-5.69%) |
Jan 02, 2008 | 11.96 | 12.15 | 11.79 | 11.86 | 2,882,549 | -0.17(-1.44%) |
Jan 01, 2008 | 12.03 | 12.09 | 11.93 | 12.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.03 | 12.09 | 11.93 | 12.03 | 2,106,299 | -0.05(-0.45%) |
Dec 28, 2007 | 11.99 | 12.25 | 11.99 | 12.09 | 2,094,212 | +0.05(+0.39%) |
Dec 27, 2007 | 12.11 | 12.16 | 11.96 | 12.04 | 2,785,944 | -0.07(-0.58%) |
Dec 26, 2007 | 12.11 | 12.18 | 12.04 | 12.11 | 4,577,354 | +0.03(+0.26%) |
Dec 24, 2007 | 12.00 | 12.20 | 11.97 | 12.08 | 879,806 | +0.04(+0.33%) |
Dec 21, 2007 | 11.78 | 12.14 | 11.74 | 12.04 | 5,089,577 | +0.42(+3.58%) |
Dec 20, 2007 | 11.59 | 11.75 | 11.41 | 11.63 | 2,808,952 | +0.13(+1.16%) |
Dec 19, 2007 | 11.63 | 11.63 | 11.31 | 11.49 | 3,203,004 | -0.11(-0.95%) |
Dec 18, 2007 | 11.19 | 11.68 | 11.16 | 11.60 | 4,007,668 | +0.49(+4.38%) |
Dec 17, 2007 | 11.29 | 11.34 | 11.06 | 11.12 | 2,815,209 | -0.20(-1.73%) |
Dec 14, 2007 | 11.63 | 11.78 | 11.30 | 11.31 | 2,840,009 | -0.45(-3.81%) |
Dec 13, 2007 | 11.82 | 11.93 | 11.58 | 11.76 | 2,820,897 | -0.08(-0.66%) |
Dec 12, 2007 | 12.04 | 12.17 | 11.64 | 11.84 | 3,060,060 | +0.04(+0.33%) |
Dec 11, 2007 | 12.02 | 12.15 | 11.77 | 11.80 | 3,129,344 | -0.23(-1.89%) |
Dec 10, 2007 | 12.00 | 12.14 | 11.88 | 12.03 | 2,529,824 | +0.03(+0.26%) |
Dec 07, 2007 | 12.15 | 12.33 | 11.99 | 12.00 | 2,426,870 | -0.07(-0.59%) |
Dec 06, 2007 | 11.48 | 12.08 | 11.46 | 12.07 | 4,129,829 | +0.57(+4.99%) |
Dec 05, 2007 | 11.51 | 11.56 | 11.23 | 11.49 | 4,086,943 | +0.11(+0.97%) |
Dec 04, 2007 | 11.32 | 11.61 | 11.31 | 11.38 | 3,342,988 | -0.04(-0.34%) |
Dec 03, 2007 | 11.65 | 11.76 | 11.38 | 11.42 | 3,822,841 | -0.28(-2.42%) |
Nov 30, 2007 | 11.71 | 11.78 | 11.59 | 11.70 | 3,774,799 | +0.10(+0.88%) |
Nov 29, 2007 | 11.49 | 11.88 | 11.39 | 11.60 | 3,980,531 | +0.09(+0.82%) |
Nov 28, 2007 | 11.18 | 11.63 | 11.08 | 11.51 | 5,707,103 | +0.43(+3.90%) |
Nov 27, 2007 | 11.31 | 11.31 | 10.94 | 11.08 | 7,633,752 | -0.11(-0.98%) |
Nov 26, 2007 | 11.67 | 11.73 | 11.19 | 11.19 | 6,437,043 | -0.46(-3.91%) |
Nov 23, 2007 | 11.70 | 11.70 | 11.48 | 11.64 | 1,650,023 | +0.12(+1.02%) |
Nov 21, 2007 | 11.70 | 11.70 | 11.48 | 11.52 | 5,059,609 | -0.25(-2.13%) |
Nov 20, 2007 | 11.89 | 11.94 | 11.52 | 11.78 | 9,920,819 | +0.13(+1.08%) |
Nov 19, 2007 | 11.77 | 11.77 | 11.59 | 11.65 | 6,399,445 | -0.17(-1.46%) |
Nov 16, 2007 | 11.71 | 11.87 | 11.46 | 11.82 | 6,202,627 | +0.17(+1.48%) |
Nov 15, 2007 | 12.11 | 12.15 | 11.59 | 11.65 | 8,869,300 | -0.49(-4.01%) |
Nov 14, 2007 | 11.85 | 12.51 | 11.84 | 12.14 | 5,846,243 | +0.30(+2.52%) |
Nov 13, 2007 | 11.89 | 12.29 | 11.70 | 11.84 | 6,599,466 | +0.59(+5.23%) |
Nov 12, 2007 | 11.21 | 11.35 | 10.60 | 11.25 | 14,179,178 | -0.33(-2.85%) |
Nov 09, 2007 | 11.82 | 11.91 | 11.50 | 11.58 | 4,413,962 | -0.24(-1.99%) |
Nov 08, 2007 | 11.52 | 12.03 | 11.52 | 11.81 | 5,278,221 | +0.35(+3.08%) |
Nov 07, 2007 | 11.77 | 11.77 | 11.45 | 11.46 | 3,480,452 | -0.32(-2.73%) |
Nov 06, 2007 | 11.81 | 11.93 | 11.64 | 11.78 | 3,119,154 | -0.05(-0.46%) |
Nov 05, 2007 | 11.87 | 11.95 | 11.78 | 11.84 | 4,656,415 | -0.03(-0.26%) |
Nov 02, 2007 | 12.17 | 12.43 | 11.74 | 11.87 | 5,321,263 | -0.26(-2.14%) |