Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.563 | 10.24 | 9.542 | 10.16 | 393,066 | +0.42(+4.33%) |
Jan 30, 2008 | 9.999 | 10.10 | 9.690 | 9.739 | 475,406 | -0.32(-3.15%) |
Jan 29, 2008 | 10.28 | 10.28 | 9.971 | 10.06 | 348,555 | -0.15(-1.45%) |
Jan 28, 2008 | 9.894 | 10.28 | 9.711 | 10.20 | 246,733 | +0.31(+3.13%) |
Jan 25, 2008 | 10.11 | 10.30 | 9.767 | 9.894 | 308,878 | -0.13(-1.26%) |
Jan 24, 2008 | 10.02 | 10.13 | 9.641 | 10.02 | 490,480 | +0.06(+0.56%) |
Jan 23, 2008 | 9.289 | 9.985 | 9.212 | 9.964 | 395,910 | +0.41(+4.34%) |
Jan 22, 2008 | 9.036 | 9.704 | 9.036 | 9.549 | 347,133 | +0.13(+1.34%) |
Jan 21, 2008 | 9.493 | 9.732 | 9.156 | 9.423 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.493 | 9.732 | 9.156 | 9.423 | 377,850 | -0.07(-0.74%) |
Jan 17, 2008 | 9.845 | 9.964 | 9.465 | 9.493 | 338,600 | -0.36(-3.64%) |
Jan 16, 2008 | 9.549 | 10.03 | 9.549 | 9.852 | 313,713 | +0.26(+2.71%) |
Jan 15, 2008 | 9.584 | 9.704 | 9.465 | 9.591 | 232,227 | -0.15(-1.52%) |
Jan 14, 2008 | 9.577 | 9.788 | 9.500 | 9.739 | 272,331 | +0.32(+3.36%) |
Jan 11, 2008 | 9.957 | 9.971 | 9.416 | 9.423 | 815,286 | -0.66(-6.55%) |
Jan 10, 2008 | 9.739 | 10.30 | 9.739 | 10.08 | 479,281 | +0.22(+2.28%) |
Jan 09, 2008 | 9.634 | 9.859 | 9.493 | 9.859 | 416,104 | +0.13(+1.30%) |
Jan 08, 2008 | 9.985 | 10.32 | 9.711 | 9.732 | 484,791 | -0.25(-2.47%) |
Jan 07, 2008 | 9.760 | 10.14 | 9.725 | 9.978 | 611,929 | +0.19(+1.94%) |
Jan 04, 2008 | 10.27 | 10.27 | 9.676 | 9.788 | 532,055 | -0.60(-5.75%) |
Jan 03, 2008 | 10.42 | 10.57 | 10.24 | 10.39 | 465,877 | +0.04(+0.41%) |
Jan 02, 2008 | 10.74 | 10.86 | 10.31 | 10.34 | 531,856 | -0.42(-3.92%) |
Jan 01, 2008 | 11.10 | 11.48 | 10.76 | 10.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.10 | 11.48 | 10.76 | 10.77 | 1,116,383 | -0.05(-0.45%) |
Dec 28, 2007 | 10.74 | 10.98 | 10.74 | 10.81 | 213,456 | +0.07(+0.65%) |
Dec 27, 2007 | 10.97 | 11.12 | 10.74 | 10.74 | 257,967 | -0.30(-2.68%) |
Dec 26, 2007 | 11.17 | 11.17 | 10.89 | 11.04 | 214,238 | -0.04(-0.38%) |
Dec 24, 2007 | 11.10 | 11.10 | 10.94 | 11.08 | 142,707 | +0.14(+1.29%) |
Dec 21, 2007 | 10.91 | 11.25 | 10.87 | 10.94 | 686,302 | +0.22(+2.03%) |
Dec 20, 2007 | 10.48 | 10.72 | 10.23 | 10.72 | 295,795 | +0.33(+3.18%) |
Dec 19, 2007 | 10.41 | 10.54 | 10.36 | 10.39 | 306,603 | -0.01(-0.14%) |
Dec 18, 2007 | 10.43 | 10.55 | 10.22 | 10.41 | 525,321 | +0.04(+0.34%) |
Dec 17, 2007 | 10.54 | 10.62 | 10.37 | 10.37 | 336,192 | -0.21(-1.99%) |
Dec 14, 2007 | 11.00 | 11.02 | 10.53 | 10.58 | 289,538 | -0.58(-5.17%) |
Dec 13, 2007 | 11.11 | 11.20 | 10.87 | 11.16 | 279,725 | -0.07(-0.63%) |
Dec 12, 2007 | 10.98 | 11.25 | 10.97 | 11.23 | 574,853 | +0.53(+4.93%) |
Dec 11, 2007 | 11.09 | 11.25 | 10.65 | 10.70 | 341,729 | -0.35(-3.18%) |
Dec 10, 2007 | 11.03 | 11.10 | 10.90 | 11.05 | 234,218 | +0.02(+0.19%) |
Dec 07, 2007 | 11.19 | 11.19 | 10.93 | 11.03 | 242,353 | -0.06(-0.57%) |
Dec 06, 2007 | 10.77 | 11.10 | 10.70 | 11.10 | 279,157 | +0.32(+3.00%) |
Dec 05, 2007 | 10.37 | 10.81 | 10.35 | 10.77 | 266,518 | +0.53(+5.22%) |
Dec 04, 2007 | 10.17 | 10.48 | 10.06 | 10.24 | 287,974 | -0.02(-0.21%) |
Dec 03, 2007 | 10.54 | 10.58 | 10.25 | 10.26 | 266,358 | -0.31(-2.93%) |
Nov 30, 2007 | 10.85 | 10.89 | 10.46 | 10.57 | 374,863 | -0.15(-1.38%) |
Nov 29, 2007 | 10.83 | 10.89 | 10.59 | 10.72 | 308,594 | -0.11(-0.97%) |
Nov 28, 2007 | 10.30 | 10.87 | 10.21 | 10.82 | 495,173 | +0.68(+6.65%) |
Nov 27, 2007 | 9.985 | 10.18 | 9.943 | 10.15 | 436,440 | +0.22(+2.20%) |
Nov 26, 2007 | 10.29 | 10.39 | 9.845 | 9.929 | 369,886 | -0.36(-3.49%) |
Nov 23, 2007 | 10.27 | 10.37 | 10.26 | 10.29 | 133,819 | +0.11(+1.04%) |
Nov 21, 2007 | 10.51 | 10.66 | 10.18 | 10.18 | 493,893 | -0.37(-3.53%) |
Nov 20, 2007 | 10.60 | 10.76 | 10.27 | 10.55 | 344,004 | -0.08(-0.73%) |
Nov 19, 2007 | 10.94 | 10.94 | 10.54 | 10.63 | 317,838 | -0.37(-3.33%) |
Nov 16, 2007 | 11.08 | 11.29 | 10.81 | 11.00 | 357,372 | -0.07(-0.64%) |
Nov 15, 2007 | 11.42 | 11.47 | 10.94 | 11.07 | 350,689 | -0.43(-3.73%) |
Nov 14, 2007 | 11.36 | 11.64 | 11.24 | 11.50 | 710,051 | +0.16(+1.43%) |
Nov 13, 2007 | 11.23 | 11.42 | 11.02 | 11.34 | 417,669 | +0.17(+1.51%) |
Nov 12, 2007 | 11.10 | 11.41 | 11.05 | 11.17 | 585,632 | +0.07(+0.63%) |
Nov 09, 2007 | 11.81 | 11.85 | 11.05 | 11.10 | 866,624 | -0.87(-7.29%) |
Nov 08, 2007 | 11.56 | 12.12 | 11.54 | 11.97 | 791,253 | +0.51(+4.42%) |
Nov 07, 2007 | 11.67 | 11.73 | 11.41 | 11.46 | 757,265 | -0.29(-2.45%) |
Nov 06, 2007 | 11.64 | 11.90 | 11.50 | 11.75 | 892,079 | +0.16(+1.40%) |
Nov 05, 2007 | 11.39 | 11.67 | 11.22 | 11.59 | 985,491 | +0.18(+1.54%) |
Nov 02, 2007 | 11.52 | 11.67 | 11.29 | 11.41 | 585,333 | +0.08(+0.74%) |