Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.09 | 11.72 | 10.42 | 11.72 | 95,987 | +0.12(+1.01%) |
Jan 30, 2008 | 11.69 | 12.08 | 10.36 | 11.60 | 25,803 | +0.52(+4.72%) |
Jan 29, 2008 | 11.84 | 11.88 | 10.97 | 11.08 | 13,208 | -0.52(-4.50%) |
Jan 28, 2008 | 10.81 | 11.66 | 10.61 | 11.60 | 9,340 | +0.58(+5.30%) |
Jan 25, 2008 | 11.76 | 11.87 | 10.79 | 11.01 | 27,159 | -0.47(-4.07%) |
Jan 24, 2008 | 10.79 | 12.23 | 10.79 | 11.48 | 31,830 | +0.73(+6.79%) |
Jan 23, 2008 | 10.16 | 10.75 | 9.119 | 10.75 | 85,779 | -0.22(-2.02%) |
Jan 22, 2008 | 8.733 | 11.48 | 8.587 | 10.97 | 101,772 | +0.78(+7.61%) |
Jan 21, 2008 | 11.78 | 12.19 | 9.942 | 10.20 | 153,353 | +0.00(+0.00%) |
Jan 18, 2008 | 11.78 | 12.19 | 9.942 | 10.20 | 153,353 | -0.76(-6.96%) |
Jan 17, 2008 | 13.40 | 14.46 | 10.35 | 10.96 | 144,431 | -2.63(-19.36%) |
Jan 16, 2008 | 14.14 | 14.54 | 12.71 | 13.59 | 85,779 | -0.95(-6.54%) |
Jan 15, 2008 | 14.92 | 15.29 | 14.16 | 14.54 | 62,413 | -0.75(-4.92%) |
Jan 14, 2008 | 13.91 | 15.86 | 13.68 | 15.29 | 145,062 | +1.62(+11.84%) |
Jan 11, 2008 | 13.13 | 13.99 | 13.08 | 13.67 | 34,772 | +0.33(+2.47%) |
Jan 10, 2008 | 13.56 | 13.70 | 13.06 | 13.34 | 24,630 | -0.52(-3.73%) |
Jan 09, 2008 | 13.32 | 14.13 | 12.85 | 13.86 | 39,768 | +0.34(+2.53%) |
Jan 08, 2008 | 13.35 | 13.71 | 13.17 | 13.52 | 31,637 | -0.04(-0.28%) |
Jan 07, 2008 | 14.35 | 14.35 | 12.59 | 13.56 | 54,046 | -0.47(-3.32%) |
Jan 04, 2008 | 13.65 | 14.46 | 13.20 | 14.02 | 65,157 | -0.22(-1.52%) |
Jan 03, 2008 | 13.21 | 15.06 | 13.17 | 14.24 | 139,330 | +1.29(+9.96%) |
Jan 02, 2008 | 13.25 | 13.25 | 12.78 | 12.95 | 26,612 | -0.55(-4.08%) |
Jan 01, 2008 | 13.38 | 13.54 | 12.61 | 13.50 | 103,302 | +0.00(+0.00%) |
Dec 31, 2007 | 13.38 | 13.54 | 12.61 | 13.50 | 103,302 | -0.44(-3.17%) |
Dec 28, 2007 | 13.77 | 14.26 | 13.77 | 13.94 | 36,276 | +0.34(+2.52%) |
Dec 27, 2007 | 14.98 | 14.98 | 13.30 | 13.60 | 94,862 | -1.44(-9.57%) |
Dec 26, 2007 | 15.32 | 15.32 | 14.59 | 15.04 | 24,043 | -0.12(-0.78%) |
Dec 24, 2007 | 15.48 | 15.48 | 14.30 | 15.16 | 43,898 | +0.26(+1.77%) |
Dec 21, 2007 | 13.65 | 15.23 | 13.65 | 14.89 | 98,556 | +1.30(+9.55%) |
Dec 20, 2007 | 13.69 | 13.81 | 12.69 | 13.59 | 59,701 | -0.31(-2.23%) |
Dec 19, 2007 | 13.34 | 13.93 | 13.34 | 13.90 | 61,191 | +0.61(+4.56%) |
Dec 18, 2007 | 12.70 | 13.55 | 12.45 | 13.30 | 117,588 | +0.38(+2.95%) |
Dec 17, 2007 | 14.67 | 14.67 | 12.55 | 12.92 | 211,509 | -2.33(-15.28%) |
Dec 14, 2007 | 15.97 | 16.37 | 14.40 | 15.24 | 266,897 | -1.33(-8.03%) |
Dec 13, 2007 | 17.97 | 18.70 | 15.69 | 16.58 | 326,590 | -1.30(-7.29%) |
Dec 12, 2007 | 17.72 | 18.12 | 16.85 | 17.88 | 228,165 | +2.21(+14.08%) |
Dec 11, 2007 | 16.91 | 17.83 | 15.57 | 15.67 | 301,027 | -0.18(-1.16%) |
Dec 10, 2007 | 16.85 | 17.15 | 14.82 | 15.86 | 419,674 | +1.46(+10.13%) |
Dec 07, 2007 | 13.65 | 14.40 | 13.46 | 14.40 | 89,152 | +1.23(+9.36%) |
Dec 06, 2007 | 12.60 | 13.44 | 12.28 | 13.17 | 111,019 | +0.83(+6.71%) |
Dec 05, 2007 | 11.75 | 12.47 | 11.69 | 12.34 | 77,193 | +0.58(+4.96%) |
Dec 04, 2007 | 11.57 | 11.75 | 11.17 | 11.75 | 31,707 | +0.22(+1.92%) |
Dec 03, 2007 | 11.25 | 11.75 | 11.10 | 11.53 | 32,002 | +0.43(+3.86%) |
Nov 30, 2007 | 9.853 | 11.29 | 9.853 | 11.10 | 52,061 | +1.18(+11.85%) |
Nov 29, 2007 | 9.561 | 10.23 | 9.552 | 9.928 | 26,925 | +0.40(+4.20%) |
Nov 28, 2007 | 9.627 | 9.693 | 9.175 | 9.528 | 24,814 | +0.02(+0.25%) |
Nov 27, 2007 | 9.232 | 9.919 | 9.232 | 9.505 | 7,757 | +0.11(+1.20%) |
Nov 26, 2007 | 9.599 | 9.599 | 9.345 | 9.392 | 8,212 | -0.02(-0.20%) |
Nov 23, 2007 | 9.025 | 9.562 | 9.011 | 9.410 | 4,535 | +0.16(+1.78%) |
Nov 21, 2007 | 9.100 | 9.246 | 8.992 | 9.246 | 7,457 | -0.15(-1.60%) |
Nov 20, 2007 | 9.377 | 10.28 | 9.279 | 9.396 | 12,524 | +0.30(+3.31%) |
Nov 19, 2007 | 9.890 | 9.890 | 8.846 | 9.095 | 27,188 | -0.79(-7.95%) |
Nov 16, 2007 | 9.881 | 10.23 | 9.881 | 9.881 | 7,066 | +0.00(+0.05%) |
Nov 15, 2007 | 10.02 | 10.10 | 9.674 | 9.876 | 3,825 | +0.02(+0.19%) |
Nov 14, 2007 | 10.13 | 10.85 | 9.646 | 9.857 | 35,381 | +0.21(+2.20%) |
Nov 13, 2007 | 9.340 | 9.975 | 9.340 | 9.646 | 26,530 | +0.17(+1.79%) |
Nov 12, 2007 | 10.37 | 10.58 | 9.410 | 9.476 | 74,177 | -1.20(-11.28%) |
Nov 09, 2007 | 11.10 | 11.10 | 10.48 | 10.68 | 21,308 | -0.40(-3.61%) |
Nov 08, 2007 | 10.93 | 11.19 | 10.57 | 11.08 | 32,391 | +0.03(+0.31%) |
Nov 07, 2007 | 11.42 | 11.66 | 11.01 | 11.05 | 46,320 | -0.72(-6.09%) |
Nov 06, 2007 | 11.41 | 11.77 | 11.41 | 11.76 | 16,802 | +0.00(+0.00%) |
Nov 05, 2007 | 12.00 | 12.00 | 11.41 | 11.76 | 19,746 | -0.33(-2.72%) |
Nov 02, 2007 | 12.33 | 12.33 | 11.34 | 12.09 | 40,170 | +0.23(+1.94%) |