Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.28 | 10.99 | 10.09 | 10.90 | 965,433 | +0.41(+3.91%) |
Jan 30, 2008 | 10.13 | 10.55 | 9.960 | 10.49 | 1,049,000 | +0.19(+1.84%) |
Jan 29, 2008 | 10.33 | 10.46 | 10.10 | 10.30 | 846,300 | +0.03(+0.24%) |
Jan 28, 2008 | 9.980 | 10.44 | 9.870 | 10.28 | 574,900 | +0.26(+2.54%) |
Jan 25, 2008 | 10.42 | 10.67 | 9.800 | 10.02 | 1,127,700 | -0.23(-2.24%) |
Jan 24, 2008 | 9.610 | 10.33 | 9.260 | 10.25 | 1,315,700 | +0.63(+6.55%) |
Jan 23, 2008 | 9.570 | 9.750 | 9.400 | 9.620 | 2,293,896 | -0.20(-2.04%) |
Jan 22, 2008 | 10.46 | 10.47 | 9.760 | 9.820 | 2,403,473 | -1.05(-9.66%) |
Jan 21, 2008 | 11.90 | 11.93 | 10.68 | 10.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.90 | 11.93 | 10.68 | 10.87 | 1,753,200 | -1.01(-8.50%) |
Jan 17, 2008 | 12.92 | 12.92 | 11.48 | 11.88 | 1,116,180 | -0.97(-7.55%) |
Jan 16, 2008 | 12.65 | 13.04 | 12.33 | 12.85 | 1,240,200 | +0.26(+2.07%) |
Jan 15, 2008 | 12.71 | 13.02 | 12.33 | 12.59 | 602,000 | -0.17(-1.33%) |
Jan 14, 2008 | 13.58 | 13.59 | 12.05 | 12.76 | 1,238,950 | -0.66(-4.92%) |
Jan 11, 2008 | 13.28 | 13.98 | 13.03 | 13.42 | 825,800 | +0.06(+0.45%) |
Jan 10, 2008 | 13.24 | 13.78 | 13.01 | 13.36 | 567,700 | -0.06(-0.45%) |
Jan 09, 2008 | 14.02 | 14.02 | 12.79 | 13.42 | 1,062,600 | -0.61(-4.35%) |
Jan 08, 2008 | 14.29 | 15.04 | 14.00 | 14.03 | 1,120,200 | -0.15(-1.06%) |
Jan 07, 2008 | 13.81 | 14.40 | 13.70 | 14.18 | 695,000 | +0.46(+3.35%) |
Jan 04, 2008 | 14.20 | 14.25 | 13.65 | 13.72 | 856,500 | -0.64(-4.46%) |
Jan 03, 2008 | 14.28 | 14.64 | 14.13 | 14.36 | 705,470 | +0.23(+1.63%) |
Jan 02, 2008 | 14.45 | 14.66 | 13.80 | 14.13 | 610,700 | -0.39(-2.69%) |
Jan 01, 2008 | 14.55 | 14.74 | 14.12 | 14.52 | 571,978 | +0.00(+0.00%) |
Dec 31, 2007 | 14.55 | 14.74 | 14.12 | 14.52 | 571,978 | -0.15(-1.02%) |
Dec 28, 2007 | 14.54 | 15.08 | 14.54 | 14.67 | 216,500 | +0.13(+0.89%) |
Dec 27, 2007 | 15.40 | 15.46 | 14.50 | 14.54 | 430,200 | -0.86(-5.58%) |
Dec 26, 2007 | 14.75 | 15.59 | 14.75 | 15.40 | 384,100 | +0.57(+3.84%) |
Dec 24, 2007 | 15.48 | 15.48 | 14.55 | 14.83 | 302,300 | -0.62(-4.01%) |
Dec 21, 2007 | 14.36 | 15.47 | 14.36 | 15.45 | 1,025,010 | +1.33(+9.42%) |
Dec 20, 2007 | 14.14 | 14.14 | 13.29 | 14.12 | 1,078,900 | +0.10(+0.71%) |
Dec 19, 2007 | 13.33 | 14.09 | 13.32 | 14.02 | 1,255,800 | +0.72(+5.41%) |
Dec 18, 2007 | 13.72 | 13.80 | 13.17 | 13.30 | 1,189,305 | -0.28(-2.06%) |
Dec 17, 2007 | 13.78 | 14.10 | 13.58 | 13.58 | 486,400 | -0.44(-3.14%) |
Dec 14, 2007 | 14.50 | 14.67 | 13.98 | 14.02 | 733,200 | -0.74(-5.01%) |
Dec 13, 2007 | 14.67 | 15.00 | 14.17 | 14.76 | 891,700 | -0.07(-0.47%) |
Dec 12, 2007 | 14.58 | 15.02 | 14.46 | 14.83 | 1,223,650 | +0.62(+4.36%) |
Dec 11, 2007 | 14.46 | 14.89 | 14.04 | 14.21 | 1,179,090 | -0.15(-1.04%) |
Dec 10, 2007 | 13.57 | 14.78 | 13.51 | 14.36 | 975,654 | +0.79(+5.82%) |
Dec 07, 2007 | 13.67 | 13.83 | 13.37 | 13.57 | 711,440 | -0.09(-0.66%) |
Dec 06, 2007 | 12.50 | 13.66 | 12.50 | 13.66 | 871,448 | +1.10(+8.76%) |
Dec 05, 2007 | 13.08 | 13.27 | 12.50 | 12.56 | 1,177,400 | -0.35(-2.71%) |
Dec 04, 2007 | 12.99 | 13.27 | 12.68 | 12.91 | 693,800 | -0.21(-1.60%) |
Dec 03, 2007 | 13.60 | 13.60 | 12.69 | 13.12 | 882,463 | -0.30(-2.24%) |
Nov 30, 2007 | 13.90 | 14.24 | 13.37 | 13.42 | 1,422,100 | -0.14(-1.03%) |
Nov 29, 2007 | 13.60 | 13.93 | 13.20 | 13.56 | 936,500 | -0.04(-0.29%) |
Nov 28, 2007 | 13.35 | 13.60 | 12.86 | 13.60 | 1,256,200 | +0.44(+3.34%) |
Nov 27, 2007 | 13.74 | 13.79 | 12.96 | 13.16 | 988,300 | -0.52(-3.80%) |
Nov 26, 2007 | 14.77 | 14.79 | 13.62 | 13.68 | 832,151 | -0.91(-6.24%) |
Nov 23, 2007 | 14.74 | 14.83 | 14.02 | 14.59 | 279,100 | +0.03(+0.21%) |
Nov 21, 2007 | 14.06 | 14.56 | 13.78 | 14.56 | 912,100 | +0.26(+1.82%) |
Nov 20, 2007 | 15.70 | 15.70 | 13.97 | 14.30 | 1,000,800 | -1.31(-8.39%) |
Nov 19, 2007 | 16.23 | 16.23 | 15.48 | 15.61 | 1,646,205 | -0.62(-3.82%) |
Nov 16, 2007 | 16.41 | 16.52 | 15.83 | 16.23 | 1,225,200 | -0.10(-0.61%) |
Nov 15, 2007 | 15.81 | 16.34 | 15.34 | 16.33 | 1,011,600 | +0.35(+2.19%) |
Nov 14, 2007 | 16.52 | 16.60 | 15.59 | 15.98 | 1,446,900 | -0.40(-2.44%) |
Nov 13, 2007 | 16.49 | 16.75 | 15.72 | 16.38 | 1,068,322 | +0.01(+0.06%) |
Nov 12, 2007 | 15.80 | 16.54 | 15.32 | 16.37 | 2,178,805 | +0.58(+3.67%) |
Nov 09, 2007 | 17.88 | 17.99 | 15.23 | 15.79 | 2,651,900 | -2.55(-13.90%) |
Nov 08, 2007 | 18.21 | 18.55 | 17.68 | 18.34 | 682,759 | +0.37(+2.06%) |
Nov 07, 2007 | 18.96 | 19.01 | 17.89 | 17.97 | 703,700 | -1.19(-6.21%) |
Nov 06, 2007 | 19.29 | 19.54 | 18.80 | 19.16 | 480,000 | -0.33(-1.69%) |
Nov 05, 2007 | 19.34 | 19.58 | 18.65 | 19.49 | 1,036,203 | +0.15(+0.78%) |
Nov 02, 2007 | 19.27 | 19.69 | 18.83 | 19.34 | 682,700 | +0.34(+1.79%) |