Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.75 | 12.20 | 11.60 | 12.20 | 7,200 | +0.30(+2.52%) |
Jan 30, 2008 | 11.79 | 12.00 | 11.79 | 11.90 | 4,800 | +0.25(+2.15%) |
Jan 29, 2008 | 11.05 | 11.65 | 10.97 | 11.65 | 6,900 | +0.86(+7.97%) |
Jan 28, 2008 | 9.700 | 10.89 | 9.540 | 10.79 | 16,100 | +1.09(+11.24%) |
Jan 25, 2008 | 8.610 | 9.900 | 8.610 | 9.700 | 9,500 | +1.30(+15.48%) |
Jan 24, 2008 | 8.670 | 9.020 | 8.390 | 8.400 | 5,000 | -0.40(-4.55%) |
Jan 23, 2008 | 9.170 | 9.900 | 8.750 | 8.800 | 3,700 | -0.20(-2.22%) |
Jan 22, 2008 | 9.150 | 9.330 | 7.750 | 9.000 | 18,800 | -0.30(-3.23%) |
Jan 21, 2008 | 9.400 | 9.960 | 8.950 | 9.300 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.400 | 9.960 | 8.950 | 9.300 | 18,700 | +0.17(+1.86%) |
Jan 17, 2008 | 8.840 | 9.130 | 8.450 | 9.130 | 138,350 | +0.42(+4.82%) |
Jan 16, 2008 | 8.800 | 8.900 | 8.500 | 8.710 | 17,300 | -0.20(-2.24%) |
Jan 15, 2008 | 9.350 | 9.350 | 8.800 | 8.910 | 7,400 | -0.24(-2.62%) |
Jan 14, 2008 | 9.250 | 9.300 | 9.150 | 9.150 | 23,600 | -0.14(-1.51%) |
Jan 11, 2008 | 9.310 | 9.900 | 9.290 | 9.290 | 5,500 | +0.04(+0.43%) |
Jan 10, 2008 | 9.250 | 9.560 | 9.100 | 9.250 | 17,000 | -0.35(-3.65%) |
Jan 09, 2008 | 9.600 | 9.670 | 9.110 | 9.600 | 25,800 | -0.05(-0.52%) |
Jan 08, 2008 | 10.55 | 10.55 | 9.650 | 9.650 | 10,051 | -0.50(-4.93%) |
Jan 07, 2008 | 9.940 | 10.44 | 9.620 | 10.15 | 13,100 | +0.60(+6.28%) |
Jan 04, 2008 | 9.850 | 10.29 | 9.250 | 9.550 | 490,311 | -0.20(-2.05%) |
Jan 03, 2008 | 12.30 | 12.48 | 9.000 | 9.750 | 28,100 | -2.51(-20.47%) |
Jan 02, 2008 | 12.22 | 12.59 | 12.11 | 12.26 | 8,600 | -0.10(-0.81%) |
Jan 01, 2008 | 13.05 | 13.25 | 12.09 | 12.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.05 | 13.25 | 12.09 | 12.36 | 10,600 | -0.49(-3.81%) |
Dec 28, 2007 | 12.98 | 13.48 | 12.80 | 12.85 | 10,500 | -0.12(-0.93%) |
Dec 27, 2007 | 12.18 | 13.90 | 12.18 | 12.97 | 14,000 | +0.91(+7.55%) |
Dec 26, 2007 | 11.25 | 12.25 | 11.20 | 12.06 | 20,000 | +1.73(+16.75%) |
Dec 24, 2007 | 9.260 | 10.96 | 9.260 | 10.33 | 19,100 | +1.24(+13.64%) |
Dec 21, 2007 | 9.410 | 9.550 | 8.770 | 9.090 | 47,700 | -0.26(-2.78%) |
Dec 20, 2007 | 10.52 | 10.52 | 9.000 | 9.350 | 45,100 | -1.05(-10.10%) |
Dec 19, 2007 | 9.640 | 10.90 | 9.640 | 10.40 | 5,000 | +1.05(+11.23%) |
Dec 18, 2007 | 9.470 | 9.680 | 8.380 | 9.350 | 43,900 | +0.24(+2.63%) |
Dec 17, 2007 | 10.21 | 10.21 | 8.800 | 9.110 | 72,000 | -0.94(-9.35%) |
Dec 14, 2007 | 10.53 | 10.90 | 10.05 | 10.05 | 4,200 | -0.76(-7.03%) |
Dec 13, 2007 | 11.60 | 11.60 | 10.15 | 10.81 | 8,600 | -1.94(-15.22%) |
Dec 12, 2007 | 13.13 | 13.32 | 12.10 | 12.75 | 3,600 | -0.17(-1.32%) |
Dec 11, 2007 | 13.00 | 13.37 | 12.90 | 12.92 | 2,900 | +0.17(+1.33%) |
Dec 10, 2007 | 13.10 | 13.33 | 12.50 | 12.75 | 5,400 | +0.05(+0.39%) |
Dec 07, 2007 | 13.00 | 13.40 | 12.59 | 12.70 | 4,400 | -0.30(-2.31%) |
Dec 06, 2007 | 12.74 | 13.65 | 12.74 | 13.00 | 4,050 | +0.00(+0.00%) |
Dec 05, 2007 | 13.30 | 13.30 | 12.89 | 13.00 | 13,800 | -0.55(-4.06%) |
Dec 04, 2007 | 13.55 | 13.79 | 13.55 | 13.55 | 1,400 | -0.17(-1.24%) |
Dec 03, 2007 | 14.00 | 14.00 | 13.72 | 13.72 | 300 | -0.04(-0.29%) |
Nov 30, 2007 | 13.74 | 14.30 | 13.39 | 13.76 | 8,600 | -0.14(-1.01%) |
Nov 29, 2007 | 13.41 | 13.90 | 13.20 | 13.90 | 12,100 | +0.27(+1.98%) |
Nov 28, 2007 | 13.24 | 16.34 | 12.65 | 13.63 | 7,600 | +0.35(+2.64%) |
Nov 27, 2007 | 13.55 | 13.55 | 13.23 | 13.28 | 900 | -0.41(-2.99%) |
Nov 26, 2007 | 14.17 | 14.17 | 13.68 | 13.69 | 3,300 | -0.52(-3.66%) |
Nov 23, 2007 | 13.97 | 14.21 | 13.74 | 14.21 | 1,600 | +0.37(+2.67%) |
Nov 21, 2007 | 14.03 | 14.03 | 13.61 | 13.84 | 5,500 | -0.25(-1.77%) |
Nov 20, 2007 | 14.29 | 14.41 | 14.00 | 14.09 | 2,700 | -0.31(-2.15%) |
Nov 19, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 1,900 | -0.17(-1.17%) |
Nov 15, 2007 | 14.35 | 14.57 | 14.35 | 14.57 | 400 | -0.17(-1.15%) |
Nov 14, 2007 | 14.30 | 15.23 | 14.30 | 14.74 | 5,300 | +0.14(+0.96%) |
Nov 13, 2007 | 14.53 | 14.74 | 14.35 | 14.60 | 5,600 | +0.17(+1.18%) |
Nov 12, 2007 | 14.46 | 14.46 | 14.25 | 14.43 | 1,800 | -0.02(-0.14%) |
Nov 09, 2007 | 14.20 | 14.55 | 14.05 | 14.45 | 1,500 | +0.15(+1.05%) |
Nov 08, 2007 | 14.11 | 14.32 | 14.05 | 14.30 | 2,800 | +0.01(+0.07%) |
Nov 07, 2007 | 15.73 | 15.75 | 14.05 | 14.29 | 13,200 | -1.71(-10.69%) |
Nov 06, 2007 | 16.00 | 16.00 | 16.00 | 16.00 | 200 | -0.04(-0.25%) |
Nov 05, 2007 | 15.95 | 16.47 | 15.95 | 16.04 | 3,100 | -0.16(-0.99%) |
Nov 02, 2007 | 15.30 | 16.70 | 15.30 | 16.20 | 10,200 | +0.93(+6.09%) |