Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.71 | 11.34 | 10.67 | 11.25 | 827,609 | +0.36(+3.28%) |
Jan 30, 2008 | 11.10 | 11.25 | 10.90 | 10.90 | 651,057 | -0.28(-2.50%) |
Jan 29, 2008 | 11.21 | 11.25 | 11.14 | 11.18 | 304,579 | +0.02(+0.15%) |
Jan 28, 2008 | 10.90 | 11.19 | 10.82 | 11.16 | 331,795 | +0.23(+2.09%) |
Jan 25, 2008 | 11.20 | 11.21 | 10.86 | 10.93 | 592,684 | -0.15(-1.31%) |
Jan 24, 2008 | 11.28 | 11.34 | 11.00 | 11.07 | 675,767 | -0.15(-1.29%) |
Jan 23, 2008 | 10.71 | 11.30 | 10.68 | 11.22 | 1,157,078 | +0.25(+2.29%) |
Jan 22, 2008 | 10.84 | 11.24 | 10.77 | 10.97 | 1,055,730 | -0.26(-2.29%) |
Jan 21, 2008 | 11.59 | 11.62 | 11.18 | 11.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.59 | 11.62 | 11.18 | 11.23 | 701,462 | -0.31(-2.66%) |
Jan 17, 2008 | 11.88 | 11.91 | 11.53 | 11.53 | 817,940 | -0.35(-2.96%) |
Jan 16, 2008 | 11.83 | 12.03 | 11.79 | 11.88 | 931,643 | +0.01(+0.05%) |
Jan 15, 2008 | 11.73 | 12.01 | 11.73 | 11.88 | 490,979 | -0.06(-0.51%) |
Jan 14, 2008 | 11.98 | 12.06 | 11.94 | 11.94 | 637,270 | +0.04(+0.33%) |
Jan 11, 2008 | 11.83 | 12.05 | 11.75 | 11.90 | 631,182 | -0.01(-0.05%) |
Jan 10, 2008 | 11.76 | 12.12 | 11.71 | 11.91 | 895,294 | +0.07(+0.57%) |
Jan 09, 2008 | 11.57 | 11.84 | 11.55 | 11.84 | 668,963 | +0.25(+2.17%) |
Jan 08, 2008 | 11.81 | 11.97 | 11.57 | 11.59 | 661,443 | -0.18(-1.57%) |
Jan 07, 2008 | 11.74 | 11.81 | 11.66 | 11.77 | 672,903 | +0.12(+1.01%) |
Jan 04, 2008 | 11.72 | 11.78 | 11.61 | 11.66 | 469,134 | -0.17(-1.42%) |
Jan 03, 2008 | 12.00 | 12.03 | 11.79 | 11.82 | 758,135 | -0.12(-1.03%) |
Jan 02, 2008 | 12.04 | 12.14 | 11.84 | 11.95 | 809,524 | -0.08(-0.70%) |
Jan 01, 2008 | 11.98 | 12.11 | 11.92 | 12.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.98 | 12.11 | 11.92 | 12.03 | 680,960 | -0.02(-0.14%) |
Dec 28, 2007 | 12.11 | 12.23 | 12.05 | 12.05 | 498,626 | -0.09(-0.78%) |
Dec 27, 2007 | 12.31 | 12.38 | 12.11 | 12.14 | 437,619 | -0.15(-1.23%) |
Dec 26, 2007 | 12.25 | 12.36 | 12.23 | 12.29 | 271,277 | -0.06(-0.45%) |
Dec 24, 2007 | 12.28 | 12.36 | 12.20 | 12.35 | 122,655 | +0.04(+0.36%) |
Dec 21, 2007 | 12.30 | 12.42 | 12.16 | 12.30 | 1,184,295 | +0.20(+1.66%) |
Dec 20, 2007 | 12.11 | 12.11 | 11.88 | 12.10 | 502,259 | +0.07(+0.56%) |
Dec 19, 2007 | 12.05 | 12.12 | 11.99 | 12.04 | 460,541 | -0.06(-0.46%) |
Dec 18, 2007 | 12.14 | 12.14 | 11.91 | 12.09 | 764,045 | +0.08(+0.65%) |
Dec 17, 2007 | 12.05 | 12.17 | 11.98 | 12.01 | 1,255,023 | -0.09(-0.74%) |
Dec 14, 2007 | 11.92 | 12.19 | 11.90 | 12.10 | 1,194,590 | +0.08(+0.65%) |
Dec 13, 2007 | 11.73 | 12.05 | 11.73 | 12.02 | 568,556 | +0.17(+1.41%) |
Dec 12, 2007 | 12.15 | 12.25 | 11.74 | 11.86 | 773,355 | +0.00(+0.00%) |
Dec 11, 2007 | 12.29 | 12.35 | 11.86 | 11.86 | 549,710 | -0.36(-2.93%) |
Dec 10, 2007 | 12.31 | 12.35 | 12.21 | 12.21 | 387,125 | -0.11(-0.91%) |
Dec 07, 2007 | 12.38 | 12.39 | 12.22 | 12.33 | 332,154 | -0.04(-0.32%) |
Dec 06, 2007 | 12.18 | 12.36 | 12.14 | 12.36 | 672,903 | +0.13(+1.10%) |
Dec 05, 2007 | 12.10 | 12.34 | 12.05 | 12.23 | 696,001 | +0.28(+2.34%) |
Dec 04, 2007 | 11.87 | 11.99 | 11.83 | 11.95 | 454,451 | -0.05(-0.42%) |
Dec 03, 2007 | 11.92 | 12.05 | 11.90 | 12.00 | 494,739 | +0.06(+0.51%) |
Nov 30, 2007 | 12.09 | 12.10 | 11.87 | 11.94 | 790,725 | +0.00(+0.00%) |
Nov 29, 2007 | 11.98 | 12.03 | 11.88 | 11.94 | 400,554 | -0.09(-0.74%) |
Nov 28, 2007 | 11.80 | 12.03 | 11.80 | 12.03 | 338,421 | +0.25(+2.13%) |
Nov 27, 2007 | 11.68 | 11.86 | 11.57 | 11.78 | 567,079 | +0.11(+0.91%) |
Nov 26, 2007 | 11.77 | 11.86 | 11.64 | 11.67 | 525,537 | -0.10(-0.85%) |
Nov 23, 2007 | 11.74 | 11.88 | 11.68 | 11.77 | 205,919 | +0.10(+0.86%) |
Nov 21, 2007 | 11.61 | 11.84 | 11.57 | 11.67 | 913,379 | +0.02(+0.19%) |
Nov 20, 2007 | 11.47 | 11.67 | 11.43 | 11.65 | 532,879 | +0.18(+1.56%) |
Nov 19, 2007 | 11.31 | 11.59 | 11.19 | 11.47 | 682,819 | +0.08(+0.74%) |
Nov 16, 2007 | 11.43 | 11.46 | 11.22 | 11.39 | 781,054 | -0.03(-0.29%) |
Nov 15, 2007 | 11.29 | 11.42 | 11.21 | 11.42 | 722,681 | +0.18(+1.64%) |
Nov 14, 2007 | 11.42 | 11.45 | 11.22 | 11.24 | 498,428 | -0.13(-1.18%) |
Nov 13, 2007 | 11.36 | 11.42 | 11.17 | 11.37 | 572,809 | +0.09(+0.84%) |
Nov 12, 2007 | 11.24 | 11.44 | 11.19 | 11.28 | 600,742 | +0.00(+0.00%) |
Nov 09, 2007 | 11.05 | 11.30 | 10.98 | 11.28 | 751,688 | +0.09(+0.80%) |
Nov 08, 2007 | 11.17 | 11.29 | 11.12 | 11.19 | 878,104 | +0.11(+1.01%) |
Nov 07, 2007 | 11.06 | 11.15 | 10.94 | 11.07 | 1,211,870 | -0.09(-0.85%) |
Nov 06, 2007 | 11.33 | 11.34 | 11.02 | 11.17 | 999,148 | -0.08(-0.74%) |
Nov 05, 2007 | 11.49 | 11.57 | 11.23 | 11.25 | 1,242,492 | -0.42(-3.63%) |
Nov 02, 2007 | 11.96 | 12.01 | 11.60 | 11.68 | 893,145 | -0.16(-1.32%) |