Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.31 | 11.75 | 11.29 | 11.50 | 8,037 | +0.10(+0.88%) |
Jan 30, 2008 | 11.38 | 11.58 | 11.34 | 11.40 | 8,043 | -0.19(-1.63%) |
Jan 29, 2008 | 12.14 | 12.24 | 11.43 | 11.59 | 68,056 | -0.61(-5.00%) |
Jan 28, 2008 | 11.70 | 12.31 | 11.03 | 12.20 | 27,272 | +0.50(+4.25%) |
Jan 25, 2008 | 10.93 | 11.82 | 10.92 | 11.70 | 20,531 | +0.74(+6.75%) |
Jan 24, 2008 | 10.40 | 11.00 | 10.26 | 10.96 | 8,948 | +0.62(+5.95%) |
Jan 23, 2008 | 10.28 | 10.57 | 10.16 | 10.35 | 23,797 | +0.10(+0.98%) |
Jan 22, 2008 | 10.57 | 10.57 | 10.16 | 10.25 | 27,667 | -0.48(-4.47%) |
Jan 21, 2008 | 10.89 | 10.89 | 10.64 | 10.73 | 6,753 | +0.00(+0.00%) |
Jan 18, 2008 | 10.89 | 10.89 | 10.64 | 10.73 | 6,753 | +0.00(+0.00%) |
Jan 17, 2008 | 11.49 | 11.49 | 10.73 | 10.73 | 16,168 | -0.66(-5.78%) |
Jan 16, 2008 | 11.50 | 11.57 | 11.19 | 11.38 | 16,477 | +0.04(+0.37%) |
Jan 15, 2008 | 11.63 | 11.71 | 10.96 | 11.34 | 50,628 | -0.42(-3.58%) |
Jan 14, 2008 | 11.25 | 11.82 | 11.06 | 11.76 | 30,233 | +0.65(+5.81%) |
Jan 11, 2008 | 11.08 | 11.50 | 11.05 | 11.12 | 75,754 | -0.14(-1.21%) |
Jan 10, 2008 | 10.60 | 11.36 | 10.34 | 11.25 | 57,980 | +0.59(+5.56%) |
Jan 09, 2008 | 10.60 | 10.66 | 10.51 | 10.66 | 27,881 | +0.01(+0.11%) |
Jan 08, 2008 | 10.60 | 10.66 | 10.52 | 10.65 | 12,040 | +0.04(+0.33%) |
Jan 07, 2008 | 10.47 | 10.66 | 10.47 | 10.61 | 16,943 | +0.06(+0.56%) |
Jan 04, 2008 | 10.59 | 10.65 | 10.54 | 10.55 | 13,990 | -0.04(-0.39%) |
Jan 03, 2008 | 10.65 | 10.66 | 10.60 | 10.60 | 17,532 | -0.03(-0.28%) |
Jan 02, 2008 | 10.76 | 10.76 | 10.60 | 10.62 | 44,332 | +0.07(+0.67%) |
Jan 01, 2008 | 10.83 | 10.83 | 10.37 | 10.55 | 26,451 | +0.00(+0.00%) |
Dec 31, 2007 | 10.83 | 10.83 | 10.37 | 10.55 | 26,451 | -0.44(-4.04%) |
Dec 28, 2007 | 10.68 | 11.00 | 10.68 | 11.00 | 7,243 | +0.01(+0.11%) |
Dec 27, 2007 | 11.22 | 11.22 | 10.79 | 10.99 | 17,154 | -0.22(-1.96%) |
Dec 26, 2007 | 11.24 | 11.31 | 11.21 | 11.21 | 12,489 | -0.05(-0.42%) |
Dec 24, 2007 | 11.38 | 11.39 | 11.20 | 11.25 | 17,072 | +0.60(+5.61%) |
Dec 21, 2007 | 11.17 | 11.28 | 10.65 | 10.65 | 29,971 | -0.65(-5.76%) |
Dec 20, 2007 | 10.64 | 11.31 | 10.32 | 11.31 | 30,112 | +0.54(+5.01%) |
Dec 19, 2007 | 10.73 | 10.87 | 10.73 | 10.77 | 23,116 | -0.01(-0.11%) |
Dec 18, 2007 | 10.95 | 11.10 | 10.64 | 10.78 | 4,656 | -0.12(-1.09%) |
Dec 17, 2007 | 10.60 | 10.90 | 10.60 | 10.90 | 54,044 | +0.24(+2.22%) |
Dec 14, 2007 | 10.66 | 11.25 | 10.36 | 10.66 | 14,578 | -0.04(-0.39%) |
Dec 13, 2007 | 9.726 | 10.70 | 9.726 | 10.70 | 15,187 | +0.20(+1.92%) |
Dec 12, 2007 | 10.89 | 10.90 | 10.50 | 10.50 | 6,922 | -0.43(-3.95%) |
Dec 11, 2007 | 10.42 | 11.04 | 10.42 | 10.93 | 20,818 | +0.57(+5.49%) |
Dec 10, 2007 | 10.94 | 11.25 | 10.20 | 10.36 | 16,310 | -0.39(-3.63%) |
Dec 07, 2007 | 11.06 | 11.19 | 10.76 | 10.76 | 15,641 | +0.15(+1.45%) |
Dec 06, 2007 | 10.56 | 10.77 | 10.53 | 10.60 | 10,829 | +0.14(+1.30%) |
Dec 05, 2007 | 11.05 | 11.05 | 10.33 | 10.47 | 8,278 | -0.58(-5.25%) |
Dec 04, 2007 | 11.02 | 11.25 | 11.02 | 11.05 | 16,781 | +0.27(+2.53%) |
Dec 03, 2007 | 10.58 | 10.84 | 10.57 | 10.77 | 9,624 | +0.20(+1.91%) |
Nov 30, 2007 | 10.63 | 10.68 | 10.57 | 10.57 | 6,498 | -0.01(-0.06%) |
Nov 29, 2007 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 10.36 | 10.58 | 10.25 | 10.58 | 72,494 | +0.39(+3.84%) |
Nov 27, 2007 | 10.33 | 10.33 | 10.16 | 10.19 | 6,585 | -0.11(-1.09%) |
Nov 26, 2007 | 10.26 | 10.32 | 10.23 | 10.30 | 14,699 | -0.25(-2.41%) |
Nov 23, 2007 | 10.07 | 10.55 | 10.07 | 10.55 | 8,685 | +0.38(+3.73%) |
Nov 21, 2007 | 10.29 | 10.36 | 10.17 | 10.17 | 21,950 | -0.16(-1.55%) |
Nov 20, 2007 | 10.32 | 10.42 | 10.26 | 10.33 | 82,334 | +0.02(+0.17%) |
Nov 19, 2007 | 10.58 | 10.74 | 10.32 | 10.32 | 46,189 | -0.16(-1.53%) |
Nov 16, 2007 | 10.54 | 10.60 | 10.38 | 10.48 | 12,462 | -0.14(-1.28%) |
Nov 15, 2007 | 10.22 | 10.61 | 10.21 | 10.61 | 10,861 | +0.40(+3.88%) |
Nov 14, 2007 | 10.26 | 10.32 | 10.22 | 10.22 | 8,104 | -0.12(-1.20%) |
Nov 13, 2007 | 10.44 | 10.44 | 10.34 | 10.34 | 5,889 | -0.23(-2.18%) |
Nov 12, 2007 | 10.36 | 10.57 | 10.36 | 10.57 | 16,271 | +0.21(+2.00%) |
Nov 09, 2007 | 10.37 | 10.42 | 10.33 | 10.36 | 5,676 | -0.09(-0.91%) |
Nov 08, 2007 | 10.63 | 10.65 | 10.36 | 10.46 | 9,963 | -0.20(-1.89%) |
Nov 07, 2007 | 10.57 | 10.66 | 10.57 | 10.66 | 4,454 | +0.09(+0.84%) |
Nov 06, 2007 | 10.60 | 10.61 | 10.57 | 10.57 | 12,528 | -0.08(-0.78%) |
Nov 05, 2007 | 11.18 | 11.18 | 10.65 | 10.65 | 11,025 | -0.58(-5.17%) |
Nov 02, 2007 | 10.74 | 11.55 | 10.64 | 11.24 | 35,807 | +0.20(+1.83%) |