Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.812 | 10.45 | 9.554 | 10.38 | 162,730 | +0.38(+3.83%) |
Jan 30, 2008 | 10.12 | 10.42 | 9.945 | 9.995 | 72,563 | -0.18(-1.73%) |
Jan 29, 2008 | 10.23 | 10.31 | 10.10 | 10.17 | 644,983 | +0.02(+0.19%) |
Jan 28, 2008 | 10.10 | 10.47 | 9.855 | 10.15 | 160,476 | +0.05(+0.54%) |
Jan 25, 2008 | 10.48 | 10.74 | 10.07 | 10.10 | 80,308 | -0.22(-2.12%) |
Jan 24, 2008 | 10.60 | 10.66 | 10.19 | 10.32 | 145,993 | -0.25(-2.33%) |
Jan 23, 2008 | 10.12 | 10.59 | 9.460 | 10.56 | 146,777 | +0.18(+1.77%) |
Jan 22, 2008 | 10.28 | 11.09 | 9.745 | 10.38 | 145,445 | -0.23(-2.13%) |
Jan 21, 2008 | 10.81 | 11.14 | 10.46 | 10.60 | 187,907 | +0.00(+0.00%) |
Jan 18, 2008 | 10.81 | 11.14 | 10.46 | 10.60 | 187,907 | -0.27(-2.48%) |
Jan 17, 2008 | 11.58 | 11.92 | 10.58 | 10.87 | 241,426 | -0.78(-6.73%) |
Jan 16, 2008 | 11.71 | 11.88 | 11.21 | 11.66 | 312,189 | -0.05(-0.47%) |
Jan 15, 2008 | 12.03 | 12.03 | 11.63 | 11.71 | 183,719 | -0.50(-4.12%) |
Jan 14, 2008 | 11.35 | 12.28 | 11.35 | 12.22 | 375,205 | +1.01(+8.99%) |
Jan 11, 2008 | 12.17 | 12.17 | 11.20 | 11.21 | 366,763 | -1.08(-8.80%) |
Jan 10, 2008 | 12.13 | 12.62 | 11.68 | 12.29 | 121,387 | -0.01(-0.06%) |
Jan 09, 2008 | 12.10 | 13.17 | 11.76 | 12.30 | 99,927 | +0.14(+1.19%) |
Jan 08, 2008 | 12.98 | 13.55 | 12.13 | 12.15 | 131,181 | -0.71(-5.52%) |
Jan 07, 2008 | 12.96 | 13.19 | 12.72 | 12.87 | 80,485 | -0.10(-0.78%) |
Jan 04, 2008 | 13.26 | 13.35 | 12.76 | 12.97 | 188,793 | -0.39(-2.89%) |
Jan 03, 2008 | 13.39 | 13.62 | 11.90 | 13.35 | 324,698 | +0.02(+0.15%) |
Jan 02, 2008 | 13.33 | 13.69 | 13.16 | 13.33 | 126,008 | -0.04(-0.29%) |
Jan 01, 2008 | 13.96 | 13.97 | 13.13 | 13.37 | 189,141 | +0.00(+0.00%) |
Dec 31, 2007 | 13.96 | 13.97 | 13.13 | 13.37 | 189,141 | -0.67(-4.75%) |
Dec 28, 2007 | 14.23 | 14.36 | 14.00 | 14.04 | 53,211 | -0.10(-0.69%) |
Dec 27, 2007 | 13.94 | 14.19 | 13.94 | 14.14 | 102,785 | -0.08(-0.58%) |
Dec 26, 2007 | 14.10 | 14.28 | 14.05 | 14.22 | 174,192 | -0.03(-0.22%) |
Dec 24, 2007 | 14.27 | 14.31 | 14.06 | 14.25 | 50,870 | -0.02(-0.11%) |
Dec 21, 2007 | 14.31 | 14.36 | 14.04 | 14.27 | 428,890 | +0.22(+1.56%) |
Dec 20, 2007 | 14.20 | 14.20 | 13.91 | 14.05 | 172,240 | +0.02(+0.14%) |
Dec 19, 2007 | 13.65 | 14.05 | 13.65 | 14.03 | 115,822 | +0.00(+0.00%) |
Dec 18, 2007 | 14.02 | 14.06 | 13.51 | 14.03 | 102,291 | +0.20(+1.47%) |
Dec 17, 2007 | 13.92 | 14.15 | 13.83 | 13.83 | 61,445 | -0.23(-1.61%) |
Dec 14, 2007 | 13.98 | 14.31 | 13.76 | 14.05 | 195,913 | -0.08(-0.58%) |
Dec 13, 2007 | 14.36 | 14.36 | 13.99 | 14.13 | 97,630 | -0.38(-2.64%) |
Dec 12, 2007 | 14.58 | 14.77 | 14.26 | 14.52 | 131,502 | +0.31(+2.17%) |
Dec 11, 2007 | 13.98 | 14.50 | 13.95 | 14.21 | 102,227 | +0.30(+2.13%) |
Dec 10, 2007 | 13.81 | 13.99 | 13.67 | 13.91 | 47,891 | +0.14(+1.02%) |
Dec 07, 2007 | 13.50 | 13.79 | 13.50 | 13.77 | 52,043 | +0.28(+2.08%) |
Dec 06, 2007 | 13.37 | 13.49 | 13.18 | 13.49 | 405,952 | +0.39(+3.01%) |
Dec 05, 2007 | 13.32 | 13.38 | 12.97 | 13.10 | 238,808 | +0.01(+0.09%) |
Dec 04, 2007 | 12.98 | 13.09 | 12.74 | 13.08 | 88,561 | -0.04(-0.33%) |
Dec 03, 2007 | 13.34 | 13.34 | 12.95 | 13.13 | 167,228 | -0.24(-1.81%) |
Nov 30, 2007 | 13.29 | 13.40 | 13.13 | 13.37 | 129,998 | +0.25(+1.94%) |
Nov 29, 2007 | 12.92 | 13.17 | 12.92 | 13.12 | 78,900 | +0.18(+1.42%) |
Nov 28, 2007 | 12.71 | 12.95 | 12.69 | 12.93 | 210,993 | +0.34(+2.67%) |
Nov 27, 2007 | 13.28 | 13.28 | 12.37 | 12.60 | 90,110 | -0.65(-4.89%) |
Nov 26, 2007 | 13.24 | 13.30 | 13.10 | 13.24 | 104,335 | +0.00(+0.00%) |
Nov 23, 2007 | 12.78 | 13.36 | 12.77 | 13.24 | 33,587 | +0.64(+5.11%) |
Nov 21, 2007 | 13.12 | 13.38 | 12.58 | 12.60 | 59,593 | -0.57(-4.33%) |
Nov 20, 2007 | 13.26 | 13.51 | 12.66 | 13.17 | 106,007 | -0.31(-2.29%) |
Nov 19, 2007 | 14.56 | 14.71 | 13.28 | 13.48 | 232,518 | -1.25(-8.51%) |
Nov 16, 2007 | 14.56 | 14.86 | 14.45 | 14.73 | 128,180 | +0.21(+1.45%) |
Nov 15, 2007 | 14.93 | 14.93 | 14.35 | 14.52 | 56,305 | +0.05(+0.35%) |
Nov 14, 2007 | 15.03 | 15.03 | 14.35 | 14.47 | 145,447 | -0.36(-2.45%) |
Nov 13, 2007 | 14.86 | 15.38 | 14.32 | 14.83 | 283,504 | +0.31(+2.15%) |
Nov 12, 2007 | 13.91 | 14.79 | 13.49 | 14.52 | 335,168 | +0.62(+4.50%) |
Nov 09, 2007 | 14.83 | 14.86 | 13.78 | 13.90 | 124,361 | -1.18(-7.85%) |
Nov 08, 2007 | 15.16 | 15.43 | 14.77 | 15.08 | 78,649 | -0.05(-0.36%) |
Nov 07, 2007 | 15.40 | 15.48 | 14.75 | 15.13 | 105,226 | -0.46(-2.98%) |
Nov 06, 2007 | 15.30 | 15.66 | 15.23 | 15.60 | 64,980 | +0.28(+1.81%) |
Nov 05, 2007 | 15.35 | 15.44 | 15.03 | 15.32 | 126,282 | -0.23(-1.46%) |
Nov 02, 2007 | 15.21 | 15.66 | 15.06 | 15.55 | 80,480 | -0.17(-1.07%) |