Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.55 | 11.32 | 10.55 | 11.14 | 591,340 | +0.43(+4.05%) |
Jan 30, 2008 | 10.81 | 11.06 | 10.68 | 10.71 | 421,339 | -0.20(-1.88%) |
Jan 29, 2008 | 10.93 | 11.10 | 10.79 | 10.91 | 415,477 | +0.03(+0.30%) |
Jan 28, 2008 | 10.82 | 10.89 | 10.60 | 10.88 | 328,394 | +0.03(+0.30%) |
Jan 25, 2008 | 11.03 | 11.29 | 10.67 | 10.85 | 529,544 | -0.01(-0.08%) |
Jan 24, 2008 | 11.18 | 11.43 | 10.83 | 10.86 | 577,418 | -0.28(-2.50%) |
Jan 23, 2008 | 9.768 | 11.30 | 9.703 | 11.14 | 1,387,456 | +1.17(+11.75%) |
Jan 22, 2008 | 9.523 | 10.23 | 9.523 | 9.965 | 621,114 | +0.03(+0.33%) |
Jan 21, 2008 | 9.981 | 10.15 | 9.818 | 9.932 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.981 | 10.15 | 9.818 | 9.932 | 1,330,499 | +0.00(+0.00%) |
Jan 17, 2008 | 9.924 | 10.01 | 9.760 | 9.932 | 722,871 | +0.00(+0.00%) |
Jan 16, 2008 | 9.736 | 10.14 | 9.736 | 9.932 | 1,004,863 | +0.21(+2.19%) |
Jan 15, 2008 | 9.728 | 9.768 | 9.580 | 9.719 | 823,762 | -0.16(-1.66%) |
Jan 14, 2008 | 9.793 | 10.15 | 9.621 | 9.883 | 1,008,405 | +0.17(+1.77%) |
Jan 11, 2008 | 10.01 | 10.01 | 9.597 | 9.711 | 832,908 | -0.38(-3.81%) |
Jan 10, 2008 | 9.580 | 10.31 | 9.498 | 10.10 | 659,758 | +0.43(+4.40%) |
Jan 09, 2008 | 9.449 | 9.744 | 9.351 | 9.670 | 647,397 | +0.18(+1.90%) |
Jan 08, 2008 | 9.867 | 10.07 | 9.425 | 9.490 | 1,028,190 | -0.35(-3.58%) |
Jan 07, 2008 | 9.662 | 9.981 | 9.588 | 9.842 | 928,076 | +0.25(+2.56%) |
Jan 04, 2008 | 9.785 | 9.785 | 9.253 | 9.597 | 928,656 | -0.30(-3.06%) |
Jan 03, 2008 | 10.46 | 10.46 | 9.711 | 9.899 | 1,151,477 | -0.58(-5.55%) |
Jan 02, 2008 | 10.82 | 10.97 | 10.41 | 10.48 | 475,526 | -0.35(-3.25%) |
Jan 01, 2008 | 10.76 | 10.83 | 10.56 | 10.83 | 448,879 | +0.00(+0.00%) |
Dec 31, 2007 | 10.76 | 10.83 | 10.56 | 10.83 | 448,879 | +0.06(+0.53%) |
Dec 28, 2007 | 11.27 | 11.29 | 10.78 | 10.78 | 289,530 | -0.50(-4.43%) |
Dec 27, 2007 | 11.08 | 11.35 | 11.07 | 11.28 | 461,641 | +0.25(+2.23%) |
Dec 26, 2007 | 11.00 | 11.13 | 10.98 | 11.03 | 275,519 | -0.07(-0.66%) |
Dec 24, 2007 | 10.61 | 11.10 | 10.60 | 11.10 | 185,533 | +0.43(+3.99%) |
Dec 21, 2007 | 10.82 | 10.83 | 10.55 | 10.68 | 649,717 | +0.03(+0.31%) |
Dec 20, 2007 | 10.56 | 10.64 | 10.30 | 10.64 | 655,579 | +0.20(+1.96%) |
Dec 19, 2007 | 10.55 | 10.72 | 10.25 | 10.44 | 489,364 | -0.16(-1.47%) |
Dec 18, 2007 | 10.62 | 10.73 | 10.03 | 10.60 | 696,206 | +0.08(+0.78%) |
Dec 17, 2007 | 10.42 | 10.67 | 10.28 | 10.51 | 622,629 | +0.06(+0.55%) |
Dec 14, 2007 | 10.56 | 10.64 | 10.38 | 10.46 | 539,192 | -0.28(-2.59%) |
Dec 13, 2007 | 10.82 | 10.95 | 10.60 | 10.73 | 358,688 | -0.20(-1.80%) |
Dec 12, 2007 | 11.28 | 11.29 | 10.78 | 10.93 | 464,206 | -0.08(-0.74%) |
Dec 11, 2007 | 11.40 | 11.46 | 10.88 | 11.01 | 472,144 | -0.32(-2.82%) |
Dec 10, 2007 | 11.36 | 11.50 | 11.23 | 11.33 | 431,598 | +0.09(+0.80%) |
Dec 07, 2007 | 11.42 | 11.45 | 11.20 | 11.24 | 724,078 | -0.05(-0.43%) |
Dec 06, 2007 | 10.75 | 11.37 | 10.73 | 11.29 | 888,964 | +0.44(+4.08%) |
Dec 05, 2007 | 11.03 | 11.06 | 10.69 | 10.85 | 429,155 | -0.05(-0.45%) |
Dec 04, 2007 | 10.99 | 11.10 | 10.78 | 10.90 | 498,682 | -0.21(-1.92%) |
Dec 03, 2007 | 11.30 | 11.33 | 11.07 | 11.11 | 619,063 | -0.24(-2.09%) |
Nov 30, 2007 | 11.40 | 11.48 | 11.26 | 11.35 | 509,393 | +0.06(+0.51%) |
Nov 29, 2007 | 11.25 | 11.32 | 11.13 | 11.29 | 531,498 | -0.01(-0.07%) |
Nov 28, 2007 | 11.02 | 11.32 | 11.00 | 11.30 | 1,104,275 | +0.38(+3.45%) |
Nov 27, 2007 | 11.06 | 11.10 | 10.85 | 10.92 | 651,993 | -0.08(-0.74%) |
Nov 26, 2007 | 11.13 | 11.20 | 10.97 | 11.00 | 640,967 | -0.08(-0.74%) |
Nov 23, 2007 | 11.00 | 11.10 | 10.92 | 11.09 | 140,324 | +0.24(+2.19%) |
Nov 21, 2007 | 11.06 | 11.06 | 10.78 | 10.85 | 627,856 | -0.25(-2.29%) |
Nov 20, 2007 | 11.30 | 11.48 | 10.95 | 11.10 | 1,077,773 | -0.22(-1.95%) |
Nov 19, 2007 | 11.28 | 11.42 | 11.11 | 11.32 | 539,722 | -0.05(-0.43%) |
Nov 16, 2007 | 11.23 | 11.45 | 11.15 | 11.37 | 621,396 | +0.02(+0.22%) |
Nov 15, 2007 | 11.48 | 11.50 | 11.28 | 11.35 | 603,309 | -0.14(-1.21%) |
Nov 14, 2007 | 11.73 | 11.73 | 11.46 | 11.49 | 633,352 | -0.19(-1.61%) |
Nov 13, 2007 | 11.55 | 11.75 | 11.49 | 11.68 | 1,017,564 | +0.20(+1.78%) |
Nov 12, 2007 | 11.16 | 11.57 | 11.07 | 11.47 | 1,018,542 | +0.20(+1.82%) |
Nov 09, 2007 | 11.50 | 11.50 | 11.19 | 11.27 | 1,005,230 | -0.34(-2.96%) |
Nov 08, 2007 | 11.32 | 11.72 | 11.10 | 11.61 | 1,112,824 | +0.41(+3.65%) |
Nov 07, 2007 | 11.65 | 11.74 | 11.18 | 11.20 | 864,173 | -0.60(-5.07%) |
Nov 06, 2007 | 11.72 | 11.82 | 11.66 | 11.80 | 694,416 | -0.08(-0.69%) |
Nov 05, 2007 | 11.91 | 12.07 | 11.77 | 11.88 | 631,373 | -0.19(-1.56%) |
Nov 02, 2007 | 12.45 | 12.45 | 12.00 | 12.07 | 894,949 | -0.25(-2.06%) |