Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.43 | 10.86 | 10.43 | 10.80 | 2,023,253 | +0.23(+2.21%) |
Jan 30, 2008 | 10.56 | 10.75 | 10.50 | 10.57 | 1,119,461 | -0.01(-0.11%) |
Jan 29, 2008 | 10.65 | 10.70 | 10.45 | 10.58 | 1,811,989 | +0.06(+0.56%) |
Jan 28, 2008 | 10.49 | 10.64 | 10.33 | 10.52 | 3,344,073 | +0.01(+0.12%) |
Jan 25, 2008 | 10.51 | 10.62 | 10.42 | 10.51 | 1,923,852 | +0.07(+0.66%) |
Jan 24, 2008 | 10.71 | 10.72 | 10.35 | 10.44 | 3,592,636 | -0.24(-2.21%) |
Jan 23, 2008 | 10.62 | 10.81 | 10.15 | 10.67 | 4,381,643 | -0.19(-1.72%) |
Jan 22, 2008 | 10.69 | 11.06 | 10.66 | 10.86 | 3,532,452 | -0.26(-2.30%) |
Jan 21, 2008 | 11.23 | 11.41 | 11.10 | 11.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.23 | 11.41 | 11.10 | 11.12 | 2,953,364 | -0.10(-0.87%) |
Jan 17, 2008 | 11.31 | 11.31 | 11.13 | 11.21 | 2,512,736 | -0.08(-0.67%) |
Jan 16, 2008 | 11.13 | 11.43 | 11.07 | 11.29 | 2,863,223 | +0.14(+1.22%) |
Jan 15, 2008 | 11.13 | 11.26 | 11.05 | 11.15 | 1,885,414 | -0.07(-0.65%) |
Jan 14, 2008 | 11.27 | 11.27 | 11.10 | 11.23 | 1,868,201 | +0.01(+0.05%) |
Jan 11, 2008 | 11.36 | 11.42 | 11.19 | 11.22 | 2,724,636 | -0.19(-1.71%) |
Jan 10, 2008 | 11.25 | 11.50 | 11.22 | 11.41 | 3,256,721 | +0.12(+1.10%) |
Jan 09, 2008 | 10.95 | 11.36 | 10.95 | 11.29 | 3,882,200 | +0.29(+2.62%) |
Jan 08, 2008 | 10.85 | 11.10 | 10.80 | 11.00 | 3,155,827 | +0.19(+1.76%) |
Jan 07, 2008 | 10.74 | 10.84 | 10.62 | 10.81 | 4,358,235 | +0.10(+0.91%) |
Jan 04, 2008 | 10.73 | 10.88 | 10.68 | 10.71 | 2,476,462 | -0.14(-1.25%) |
Jan 03, 2008 | 10.83 | 11.02 | 10.78 | 10.85 | 2,308,228 | +0.02(+0.23%) |
Jan 02, 2008 | 10.95 | 10.95 | 10.70 | 10.83 | 4,148,799 | -0.15(-1.33%) |
Jan 01, 2008 | 11.06 | 11.12 | 10.95 | 10.97 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.06 | 11.12 | 10.95 | 10.97 | 1,789,301 | -0.13(-1.19%) |
Dec 28, 2007 | 11.11 | 11.17 | 11.07 | 11.10 | 1,193,897 | +0.00(+0.00%) |
Dec 27, 2007 | 11.21 | 11.28 | 11.02 | 11.10 | 1,862,549 | -0.15(-1.37%) |
Dec 26, 2007 | 11.24 | 11.34 | 11.14 | 11.26 | 1,679,734 | -0.02(-0.22%) |
Dec 24, 2007 | 11.26 | 11.38 | 11.22 | 11.28 | 455,111 | +0.02(+0.22%) |
Dec 21, 2007 | 11.42 | 11.47 | 11.21 | 11.26 | 5,105,797 | -0.11(-0.93%) |
Dec 20, 2007 | 11.35 | 11.41 | 11.21 | 11.36 | 2,263,286 | +0.10(+0.90%) |
Dec 19, 2007 | 11.36 | 11.44 | 11.24 | 11.26 | 2,420,092 | -0.10(-0.86%) |
Dec 18, 2007 | 11.55 | 11.56 | 11.25 | 11.36 | 1,862,253 | -0.06(-0.57%) |
Dec 17, 2007 | 11.53 | 11.54 | 11.35 | 11.42 | 1,385,848 | -0.09(-0.74%) |
Dec 14, 2007 | 11.55 | 11.60 | 11.50 | 11.51 | 1,968,696 | -0.04(-0.37%) |
Dec 13, 2007 | 11.35 | 11.61 | 11.35 | 11.55 | 3,481,197 | +0.18(+1.57%) |
Dec 12, 2007 | 11.50 | 11.50 | 11.26 | 11.37 | 1,483,790 | +0.10(+0.92%) |
Dec 11, 2007 | 11.43 | 11.45 | 11.23 | 11.27 | 2,376,356 | -0.11(-1.00%) |
Dec 10, 2007 | 11.40 | 11.42 | 11.31 | 11.38 | 1,469,992 | -0.01(-0.07%) |
Dec 07, 2007 | 11.40 | 11.45 | 11.32 | 11.39 | 1,449,911 | -0.02(-0.20%) |
Dec 06, 2007 | 11.39 | 11.47 | 11.14 | 11.41 | 3,435,732 | +0.05(+0.45%) |
Dec 05, 2007 | 11.42 | 11.58 | 11.33 | 11.36 | 3,762,944 | +0.05(+0.48%) |
Dec 04, 2007 | 11.31 | 11.38 | 11.22 | 11.31 | 2,707,708 | -0.08(-0.66%) |
Dec 03, 2007 | 11.34 | 11.54 | 11.33 | 11.38 | 2,447,604 | -0.00(-0.04%) |
Nov 30, 2007 | 11.42 | 11.45 | 11.33 | 11.39 | 2,269,791 | +0.06(+0.57%) |
Nov 29, 2007 | 11.26 | 11.38 | 11.17 | 11.32 | 2,965,610 | +0.02(+0.22%) |
Nov 28, 2007 | 11.26 | 11.36 | 11.16 | 11.30 | 4,235,580 | +0.15(+1.33%) |
Nov 27, 2007 | 10.86 | 11.20 | 10.80 | 11.15 | 3,585,786 | +0.32(+2.96%) |
Nov 26, 2007 | 10.68 | 10.86 | 10.66 | 10.83 | 1,519,518 | +0.14(+1.31%) |
Nov 23, 2007 | 10.76 | 10.81 | 10.68 | 10.69 | 344,923 | -0.03(-0.25%) |
Nov 21, 2007 | 10.75 | 10.95 | 10.69 | 10.72 | 2,409,694 | -0.08(-0.75%) |
Nov 20, 2007 | 10.46 | 10.83 | 10.45 | 10.80 | 3,696,418 | +0.34(+3.26%) |
Nov 19, 2007 | 10.35 | 10.57 | 10.33 | 10.46 | 1,932,131 | +0.03(+0.29%) |
Nov 16, 2007 | 10.62 | 10.71 | 10.38 | 10.43 | 2,247,615 | -0.14(-1.31%) |
Nov 15, 2007 | 10.46 | 10.74 | 10.40 | 10.56 | 2,063,312 | +0.05(+0.52%) |
Nov 14, 2007 | 10.75 | 10.75 | 10.50 | 10.51 | 1,297,516 | -0.18(-1.71%) |
Nov 13, 2007 | 10.55 | 10.71 | 10.42 | 10.69 | 2,299,358 | +0.19(+1.80%) |
Nov 12, 2007 | 10.30 | 10.66 | 10.28 | 10.50 | 1,754,702 | +0.17(+1.65%) |
Nov 09, 2007 | 10.35 | 10.46 | 10.26 | 10.33 | 2,287,285 | -0.12(-1.13%) |
Nov 08, 2007 | 10.32 | 10.55 | 10.29 | 10.45 | 3,226,296 | +0.23(+2.20%) |
Nov 07, 2007 | 10.28 | 10.43 | 10.21 | 10.23 | 2,692,112 | -0.13(-1.25%) |
Nov 06, 2007 | 10.14 | 10.42 | 9.740 | 10.36 | 7,804,020 | +0.95(+10.10%) |
Nov 05, 2007 | 9.448 | 9.645 | 9.406 | 9.406 | 2,376,002 | -0.17(-1.74%) |
Nov 02, 2007 | 9.602 | 9.623 | 9.471 | 9.572 | 1,747,926 | -0.01(-0.08%) |