Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.15 | 11.68 | 11.15 | 11.67 | 502,217 | +0.40(+3.55%) |
Jan 30, 2008 | 11.42 | 11.58 | 11.27 | 11.27 | 374,028 | -0.16(-1.37%) |
Jan 29, 2008 | 11.34 | 11.45 | 11.23 | 11.42 | 70,046 | +0.15(+1.33%) |
Jan 28, 2008 | 10.99 | 11.27 | 10.88 | 11.27 | 244,059 | +0.29(+2.62%) |
Jan 25, 2008 | 11.12 | 11.23 | 10.92 | 10.99 | 325,560 | -0.09(-0.82%) |
Jan 24, 2008 | 11.12 | 11.16 | 10.99 | 11.08 | 132,162 | -0.02(-0.19%) |
Jan 23, 2008 | 10.33 | 11.12 | 10.33 | 11.10 | 158,110 | +0.56(+5.30%) |
Jan 22, 2008 | 9.920 | 10.59 | 9.920 | 10.54 | 560,368 | +0.10(+0.92%) |
Jan 21, 2008 | 10.53 | 10.66 | 10.16 | 10.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.53 | 10.66 | 10.16 | 10.44 | 119,386 | -0.09(-0.82%) |
Jan 17, 2008 | 10.83 | 10.85 | 10.53 | 10.53 | 81,500 | -0.31(-2.89%) |
Jan 16, 2008 | 10.76 | 11.00 | 10.76 | 10.84 | 161,238 | +0.07(+0.65%) |
Jan 15, 2008 | 10.84 | 10.89 | 10.77 | 10.77 | 116,743 | -0.26(-2.35%) |
Jan 14, 2008 | 11.05 | 11.06 | 10.91 | 11.03 | 100,443 | +0.05(+0.48%) |
Jan 11, 2008 | 11.03 | 11.11 | 10.91 | 10.98 | 203,970 | -0.11(-0.98%) |
Jan 10, 2008 | 10.84 | 11.19 | 10.77 | 11.09 | 213,662 | +0.15(+1.41%) |
Jan 09, 2008 | 10.86 | 10.94 | 10.61 | 10.93 | 288,995 | +0.05(+0.46%) |
Jan 08, 2008 | 11.24 | 11.31 | 10.86 | 10.88 | 100,002 | -0.32(-2.88%) |
Jan 07, 2008 | 11.19 | 11.32 | 11.11 | 11.21 | 107,051 | +0.03(+0.22%) |
Jan 04, 2008 | 11.39 | 11.39 | 11.15 | 11.18 | 170,930 | -0.29(-2.55%) |
Jan 03, 2008 | 11.70 | 11.70 | 11.47 | 11.47 | 133,043 | -0.18(-1.54%) |
Jan 02, 2008 | 11.76 | 11.85 | 11.62 | 11.65 | 113,659 | -0.15(-1.31%) |
Jan 01, 2008 | 11.80 | 11.86 | 11.74 | 11.81 | 151,986 | +0.00(+0.00%) |
Dec 31, 2007 | 11.80 | 11.86 | 11.74 | 11.81 | 151,986 | -0.02(-0.13%) |
Dec 28, 2007 | 11.98 | 11.99 | 11.80 | 11.82 | 133,484 | -0.08(-0.69%) |
Dec 27, 2007 | 12.02 | 12.09 | 11.90 | 11.91 | 112,778 | -0.20(-1.61%) |
Dec 26, 2007 | 12.09 | 12.12 | 12.03 | 12.10 | 437,017 | -0.05(-0.43%) |
Dec 24, 2007 | 12.07 | 12.15 | 12.03 | 12.15 | 103,967 | +0.15(+1.23%) |
Dec 21, 2007 | 12.02 | 12.02 | 11.90 | 12.01 | 35,683 | +0.14(+1.19%) |
Dec 20, 2007 | 11.86 | 11.86 | 11.67 | 11.86 | 196,040 | +0.10(+0.87%) |
Dec 19, 2007 | 11.71 | 11.81 | 11.69 | 11.76 | 87,227 | +0.03(+0.23%) |
Dec 18, 2007 | 11.73 | 11.76 | 11.58 | 11.74 | 78,856 | +0.05(+0.47%) |
Dec 17, 2007 | 11.84 | 11.86 | 11.68 | 11.68 | 1,051,572 | -0.25(-2.07%) |
Dec 14, 2007 | 12.10 | 12.14 | 11.93 | 11.93 | 50,221 | -0.25(-2.03%) |
Dec 13, 2007 | 12.13 | 12.21 | 12.06 | 12.18 | 122,911 | -0.03(-0.24%) |
Dec 12, 2007 | 12.45 | 12.52 | 12.11 | 12.21 | 137,008 | +0.01(+0.09%) |
Dec 11, 2007 | 12.66 | 12.68 | 12.19 | 12.19 | 111,456 | -0.47(-3.72%) |
Dec 10, 2007 | 12.51 | 12.67 | 12.51 | 12.67 | 41,410 | +0.17(+1.36%) |
Dec 07, 2007 | 12.54 | 12.56 | 12.50 | 12.50 | 25,991 | -0.02(-0.13%) |
Dec 06, 2007 | 12.27 | 12.51 | 12.25 | 12.51 | 79,297 | +0.25(+2.07%) |
Dec 05, 2007 | 12.18 | 12.28 | 12.16 | 12.26 | 97,800 | +0.19(+1.56%) |
Dec 04, 2007 | 12.13 | 12.13 | 12.05 | 12.07 | 341,860 | -0.12(-0.97%) |
Dec 03, 2007 | 12.22 | 12.25 | 12.13 | 12.19 | 118,946 | -0.05(-0.39%) |
Nov 30, 2007 | 12.24 | 12.30 | 12.18 | 12.23 | 229,522 | +0.14(+1.16%) |
Nov 29, 2007 | 12.09 | 12.13 | 12.01 | 12.09 | 110,135 | -0.03(-0.26%) |
Nov 28, 2007 | 11.77 | 12.14 | 11.77 | 12.13 | 98,681 | +0.35(+2.99%) |
Nov 27, 2007 | 11.70 | 11.77 | 11.63 | 11.77 | 165,203 | +0.19(+1.65%) |
Nov 26, 2007 | 11.87 | 11.94 | 11.58 | 11.58 | 59,473 | -0.31(-2.61%) |
Nov 23, 2007 | 11.84 | 11.93 | 11.81 | 11.89 | 12,335 | +0.15(+1.28%) |
Nov 21, 2007 | 11.76 | 11.85 | 11.67 | 11.74 | 49,340 | -0.08(-0.67%) |
Nov 20, 2007 | 11.90 | 12.00 | 11.68 | 11.82 | 184,586 | -0.08(-0.67%) |
Nov 19, 2007 | 12.02 | 12.02 | 11.90 | 11.90 | 106,170 | -0.17(-1.43%) |
Nov 16, 2007 | 12.17 | 12.17 | 12.03 | 12.08 | 18,943 | -0.11(-0.93%) |
Nov 15, 2007 | 12.23 | 12.30 | 12.12 | 12.19 | 51,983 | -0.11(-0.89%) |
Nov 14, 2007 | 12.53 | 12.53 | 12.30 | 12.30 | 44,054 | -0.13(-1.02%) |
Nov 13, 2007 | 12.11 | 12.43 | 12.11 | 12.43 | 29,516 | +0.31(+2.59%) |
Nov 12, 2007 | 12.19 | 12.31 | 12.11 | 12.11 | 51,543 | -0.06(-0.50%) |
Nov 09, 2007 | 12.09 | 12.25 | 12.03 | 12.17 | 29,075 | -0.04(-0.30%) |
Nov 08, 2007 | 12.16 | 12.21 | 12.00 | 12.21 | 101,324 | +0.07(+0.62%) |
Nov 07, 2007 | 12.34 | 12.34 | 12.13 | 12.14 | 260,360 | -0.34(-2.70%) |
Nov 06, 2007 | 12.38 | 12.47 | 12.30 | 12.47 | 29,075 | +0.13(+1.08%) |
Nov 05, 2007 | 12.33 | 12.41 | 12.31 | 12.34 | 119,386 | -0.06(-0.48%) |
Nov 02, 2007 | 12.54 | 12.54 | 12.35 | 12.40 | 52,424 | -0.12(-0.98%) |