Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.32 | 11.40 | 11.25 | 11.39 | 496,300 | +0.02(+0.18%) |
Jan 30, 2008 | 11.34 | 11.37 | 11.30 | 11.37 | 335,200 | -0.01(-0.09%) |
Jan 29, 2008 | 11.48 | 11.50 | 11.30 | 11.38 | 245,200 | -0.01(-0.09%) |
Jan 28, 2008 | 11.22 | 11.39 | 11.20 | 11.39 | 534,800 | +0.15(+1.33%) |
Jan 25, 2008 | 11.22 | 11.26 | 11.15 | 11.24 | 435,700 | +0.17(+1.54%) |
Jan 24, 2008 | 10.90 | 11.12 | 10.90 | 11.07 | 407,700 | +0.20(+1.84%) |
Jan 23, 2008 | 11.14 | 11.14 | 10.79 | 10.87 | 814,900 | -0.30(-2.69%) |
Jan 22, 2008 | 11.16 | 11.36 | 10.91 | 11.17 | 383,500 | -0.23(-2.02%) |
Jan 21, 2008 | 11.38 | 11.42 | 11.26 | 11.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.38 | 11.42 | 11.26 | 11.40 | 383,900 | -0.03(-0.26%) |
Jan 17, 2008 | 11.52 | 11.55 | 11.37 | 11.43 | 371,600 | +0.08(+0.70%) |
Jan 16, 2008 | 11.39 | 11.39 | 11.13 | 11.35 | 618,900 | -0.11(-0.96%) |
Jan 15, 2008 | 11.48 | 11.64 | 11.35 | 11.46 | 599,200 | -0.10(-0.87%) |
Jan 14, 2008 | 11.59 | 11.69 | 11.45 | 11.56 | 1,068,700 | +0.16(+1.40%) |
Jan 11, 2008 | 11.04 | 11.47 | 11.04 | 11.40 | 1,082,800 | +0.36(+3.26%) |
Jan 10, 2008 | 11.08 | 11.11 | 11.01 | 11.04 | 183,100 | -0.07(-0.63%) |
Jan 09, 2008 | 11.30 | 11.30 | 11.09 | 11.11 | 586,700 | -0.05(-0.45%) |
Jan 08, 2008 | 11.12 | 11.24 | 11.07 | 11.16 | 358,300 | +0.11(+1.00%) |
Jan 07, 2008 | 11.19 | 11.19 | 11.02 | 11.05 | 306,700 | -0.12(-1.07%) |
Jan 04, 2008 | 11.19 | 11.29 | 11.06 | 11.17 | 225,600 | -0.08(-0.71%) |
Jan 03, 2008 | 11.80 | 11.80 | 11.11 | 11.25 | 858,700 | +0.14(+1.26%) |
Jan 02, 2008 | 10.99 | 11.14 | 10.95 | 11.11 | 1,141,100 | +0.18(+1.65%) |
Jan 01, 2008 | 10.85 | 10.93 | 10.83 | 10.93 | 389,800 | +0.00(+0.00%) |
Dec 31, 2007 | 10.85 | 10.93 | 10.83 | 10.93 | 389,800 | +0.06(+0.55%) |
Dec 28, 2007 | 11.07 | 11.07 | 10.76 | 10.87 | 615,000 | -0.09(-0.82%) |
Dec 27, 2007 | 11.37 | 11.37 | 10.94 | 10.96 | 208,750 | -0.08(-0.72%) |
Dec 26, 2007 | 11.90 | 11.90 | 10.94 | 11.04 | 337,180 | +0.02(+0.18%) |
Dec 24, 2007 | 11.81 | 11.81 | 10.86 | 11.02 | 208,855 | +0.08(+0.73%) |
Dec 21, 2007 | 10.97 | 10.97 | 10.86 | 10.94 | 252,700 | +0.05(+0.46%) |
Dec 20, 2007 | 10.96 | 10.96 | 10.82 | 10.89 | 271,685 | -0.02(-0.18%) |
Dec 19, 2007 | 10.88 | 10.92 | 10.85 | 10.91 | 227,400 | +0.10(+0.93%) |
Dec 18, 2007 | 10.89 | 10.89 | 10.77 | 10.81 | 163,200 | -0.06(-0.55%) |
Dec 17, 2007 | 10.98 | 11.02 | 10.83 | 10.87 | 271,600 | -0.02(-0.18%) |
Dec 14, 2007 | 10.80 | 10.89 | 10.71 | 10.89 | 210,200 | +0.12(+1.11%) |
Dec 13, 2007 | 10.80 | 10.81 | 10.68 | 10.77 | 228,200 | +0.02(+0.19%) |
Dec 12, 2007 | 10.75 | 10.77 | 10.62 | 10.75 | 170,300 | +0.10(+0.94%) |
Dec 11, 2007 | 10.65 | 10.68 | 10.61 | 10.65 | 78,100 | +0.03(+0.28%) |
Dec 10, 2007 | 10.60 | 10.62 | 10.57 | 10.62 | 221,700 | +0.10(+0.95%) |
Dec 07, 2007 | 10.41 | 10.52 | 10.39 | 10.52 | 232,900 | +0.17(+1.64%) |
Dec 06, 2007 | 10.29 | 10.36 | 10.28 | 10.35 | 69,500 | +0.02(+0.19%) |
Dec 05, 2007 | 10.36 | 10.37 | 10.27 | 10.33 | 206,000 | -0.03(-0.29%) |
Dec 04, 2007 | 10.27 | 10.36 | 10.27 | 10.36 | 88,600 | +0.11(+1.07%) |
Dec 03, 2007 | 10.25 | 10.26 | 10.22 | 10.25 | 99,400 | -0.06(-0.58%) |
Nov 30, 2007 | 10.31 | 10.35 | 10.24 | 10.31 | 333,300 | -0.04(-0.39%) |
Nov 29, 2007 | 10.42 | 10.43 | 10.35 | 10.35 | 116,100 | +0.01(+0.10%) |
Nov 28, 2007 | 10.23 | 10.39 | 10.21 | 10.34 | 116,600 | +0.11(+1.08%) |
Nov 27, 2007 | 10.24 | 10.26 | 10.17 | 10.23 | 71,300 | -0.01(-0.10%) |
Nov 26, 2007 | 10.37 | 10.38 | 10.22 | 10.24 | 98,400 | -0.01(-0.10%) |
Nov 23, 2007 | 10.18 | 10.33 | 10.18 | 10.25 | 89,100 | +0.06(+0.59%) |
Nov 21, 2007 | 10.09 | 10.19 | 10.08 | 10.19 | 175,800 | +0.10(+0.99%) |
Nov 20, 2007 | 9.980 | 10.09 | 9.960 | 10.09 | 91,300 | +0.11(+1.10%) |
Nov 19, 2007 | 10.01 | 10.05 | 9.940 | 9.980 | 130,200 | -0.04(-0.40%) |
Nov 16, 2007 | 10.06 | 10.07 | 10.00 | 10.02 | 85,500 | -0.02(-0.20%) |
Nov 15, 2007 | 10.05 | 10.09 | 10.04 | 10.04 | 48,900 | -0.02(-0.20%) |
Nov 14, 2007 | 10.02 | 10.09 | 10.02 | 10.06 | 76,200 | +0.04(+0.40%) |
Nov 13, 2007 | 10.08 | 10.08 | 10.01 | 10.02 | 108,300 | -0.03(-0.30%) |
Nov 12, 2007 | 10.07 | 10.07 | 10.03 | 10.05 | 182,800 | -0.13(-1.28%) |
Nov 09, 2007 | 10.17 | 10.18 | 10.08 | 10.18 | 83,000 | +0.01(+0.10%) |
Nov 08, 2007 | 10.19 | 10.20 | 10.12 | 10.17 | 561,100 | -0.02(-0.20%) |
Nov 07, 2007 | 10.30 | 10.31 | 10.16 | 10.19 | 363,000 | -0.04(-0.39%) |
Nov 06, 2007 | 10.12 | 10.23 | 10.09 | 10.23 | 268,100 | +0.18(+1.79%) |
Nov 05, 2007 | 10.01 | 10.07 | 9.990 | 10.05 | 111,200 | +0.01(+0.10%) |
Nov 02, 2007 | 10.00 | 10.05 | 9.970 | 10.04 | 61,900 | +0.07(+0.70%) |