Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.05 | 10.56 | 10.05 | 10.46 | 965,382 | +0.36(+3.51%) |
Jan 30, 2008 | 10.20 | 10.42 | 10.06 | 10.10 | 809,601 | +0.03(+0.33%) |
Jan 29, 2008 | 10.04 | 10.30 | 9.963 | 10.07 | 839,274 | +0.03(+0.27%) |
Jan 28, 2008 | 9.702 | 10.05 | 9.702 | 10.04 | 718,439 | +0.23(+2.39%) |
Jan 25, 2008 | 9.752 | 10.04 | 9.732 | 9.805 | 1,067,745 | +0.17(+1.81%) |
Jan 24, 2008 | 9.641 | 9.839 | 9.544 | 9.631 | 991,346 | +0.06(+0.66%) |
Jan 23, 2008 | 9.119 | 9.661 | 9.119 | 9.568 | 1,655,186 | +0.10(+1.10%) |
Jan 22, 2008 | 8.627 | 9.544 | 8.623 | 9.464 | 1,661,062 | -0.09(-0.95%) |
Jan 21, 2008 | 9.397 | 9.661 | 9.246 | 9.554 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.397 | 9.661 | 9.246 | 9.554 | 1,207,336 | +0.16(+1.71%) |
Jan 17, 2008 | 9.980 | 10.11 | 9.380 | 9.394 | 1,100,739 | -0.60(-6.03%) |
Jan 16, 2008 | 10.05 | 10.21 | 9.655 | 9.996 | 1,129,017 | -0.11(-1.09%) |
Jan 15, 2008 | 10.38 | 10.38 | 10.05 | 10.11 | 1,357,055 | -0.46(-4.31%) |
Jan 14, 2008 | 10.65 | 10.71 | 10.47 | 10.56 | 692,896 | +0.01(+0.06%) |
Jan 11, 2008 | 10.23 | 10.78 | 10.23 | 10.56 | 1,395,471 | +0.42(+4.13%) |
Jan 10, 2008 | 10.23 | 10.58 | 10.08 | 10.14 | 1,161,437 | -0.25(-2.45%) |
Jan 09, 2008 | 10.38 | 10.62 | 10.08 | 10.39 | 1,089,018 | -0.09(-0.83%) |
Jan 08, 2008 | 10.72 | 10.77 | 10.43 | 10.48 | 661,154 | -0.20(-1.85%) |
Jan 07, 2008 | 11.06 | 11.06 | 10.55 | 10.68 | 821,038 | -0.30(-2.77%) |
Jan 04, 2008 | 11.01 | 11.23 | 10.95 | 10.98 | 1,005,593 | -0.19(-1.74%) |
Jan 03, 2008 | 11.34 | 11.49 | 11.08 | 11.18 | 774,966 | -0.02(-0.18%) |
Jan 02, 2008 | 10.99 | 11.37 | 10.99 | 11.20 | 769,212 | +0.20(+1.86%) |
Jan 01, 2008 | 11.16 | 11.28 | 10.89 | 10.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.16 | 11.28 | 10.89 | 10.99 | 1,105,878 | -0.29(-2.55%) |
Dec 28, 2007 | 11.47 | 11.64 | 11.28 | 11.28 | 633,584 | -0.18(-1.58%) |
Dec 27, 2007 | 11.64 | 11.66 | 11.29 | 11.46 | 789,520 | -0.20(-1.75%) |
Dec 26, 2007 | 11.82 | 11.82 | 11.64 | 11.66 | 607,996 | -0.09(-0.80%) |
Dec 24, 2007 | 11.89 | 12.05 | 11.72 | 11.76 | 548,495 | -0.25(-2.06%) |
Dec 21, 2007 | 11.95 | 12.22 | 11.71 | 12.01 | 978,748 | +0.22(+1.90%) |
Dec 20, 2007 | 12.21 | 12.21 | 11.40 | 11.78 | 1,486,845 | -0.40(-3.25%) |
Dec 19, 2007 | 11.73 | 12.29 | 11.62 | 12.18 | 1,371,511 | +0.40(+3.38%) |
Dec 18, 2007 | 11.49 | 11.89 | 11.44 | 11.78 | 1,216,858 | +0.41(+3.56%) |
Dec 17, 2007 | 11.25 | 11.80 | 11.24 | 11.37 | 856,647 | +0.03(+0.30%) |
Dec 14, 2007 | 11.47 | 11.70 | 11.18 | 11.34 | 794,522 | -0.15(-1.28%) |
Dec 13, 2007 | 11.49 | 11.67 | 11.09 | 11.49 | 851,992 | -0.11(-0.92%) |
Dec 12, 2007 | 11.56 | 11.84 | 11.37 | 11.59 | 657,837 | +0.24(+2.15%) |
Dec 11, 2007 | 11.69 | 11.82 | 11.31 | 11.35 | 916,578 | -0.30(-2.62%) |
Dec 10, 2007 | 11.80 | 11.97 | 11.57 | 11.65 | 1,628,111 | +0.05(+0.40%) |
Dec 07, 2007 | 10.94 | 11.64 | 10.94 | 11.61 | 1,211,024 | +0.82(+7.64%) |
Dec 06, 2007 | 10.71 | 11.05 | 10.71 | 10.78 | 901,376 | +0.03(+0.31%) |
Dec 05, 2007 | 10.81 | 10.95 | 10.64 | 10.75 | 1,074,691 | +0.08(+0.79%) |
Dec 04, 2007 | 10.80 | 10.80 | 10.60 | 10.67 | 695,841 | -0.11(-1.00%) |
Dec 03, 2007 | 11.44 | 11.50 | 10.72 | 10.77 | 1,171,607 | -0.68(-5.96%) |
Nov 30, 2007 | 12.03 | 12.06 | 11.09 | 11.46 | 1,512,212 | -0.38(-3.20%) |
Nov 29, 2007 | 11.88 | 12.12 | 11.77 | 11.83 | 1,108,691 | +0.01(+0.08%) |
Nov 28, 2007 | 11.30 | 11.88 | 11.30 | 11.82 | 1,614,903 | +0.57(+5.09%) |
Nov 27, 2007 | 11.19 | 11.40 | 11.06 | 11.25 | 864,623 | +0.08(+0.69%) |
Nov 26, 2007 | 10.93 | 11.72 | 10.93 | 11.18 | 2,434,888 | +0.16(+1.43%) |
Nov 23, 2007 | 10.23 | 11.10 | 10.23 | 11.02 | 1,526,038 | +0.96(+9.59%) |
Nov 21, 2007 | 10.25 | 10.25 | 9.879 | 10.05 | 1,299,454 | -0.24(-2.34%) |
Nov 20, 2007 | 10.46 | 10.58 | 9.980 | 10.29 | 1,459,299 | -0.27(-2.54%) |
Nov 19, 2007 | 10.41 | 10.62 | 10.16 | 10.56 | 1,451,839 | -0.27(-2.53%) |
Nov 16, 2007 | 11.11 | 11.11 | 10.61 | 10.84 | 1,687,734 | -0.15(-1.40%) |
Nov 15, 2007 | 10.87 | 11.06 | 10.73 | 10.99 | 996,064 | +0.01(+0.12%) |
Nov 14, 2007 | 11.28 | 11.39 | 10.88 | 10.98 | 1,155,026 | -0.41(-3.59%) |
Nov 13, 2007 | 10.96 | 11.39 | 10.96 | 11.39 | 1,016,892 | +0.34(+3.09%) |
Nov 12, 2007 | 11.17 | 11.23 | 10.97 | 11.04 | 2,264,239 | -0.58(-4.96%) |
Nov 09, 2007 | 11.55 | 11.63 | 11.34 | 11.62 | 887,583 | -0.02(-0.17%) |
Nov 08, 2007 | 11.30 | 11.64 | 11.25 | 11.64 | 1,414,931 | +0.28(+2.48%) |
Nov 07, 2007 | 12.05 | 12.05 | 11.18 | 11.36 | 2,791,104 | -0.69(-5.75%) |
Nov 06, 2007 | 12.49 | 12.49 | 12.05 | 12.05 | 1,416,448 | -0.31(-2.52%) |
Nov 05, 2007 | 12.29 | 12.66 | 12.22 | 12.36 | 1,636,317 | -0.33(-2.61%) |
Nov 02, 2007 | 12.90 | 12.90 | 12.57 | 12.70 | 762,944 | +0.00(+0.00%) |