Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.02 | 10.53 | 10.02 | 10.42 | 968,269 | +0.35(+3.51%) |
Jan 30, 2008 | 10.17 | 10.39 | 10.03 | 10.07 | 812,023 | +0.03(+0.33%) |
Jan 29, 2008 | 10.01 | 10.27 | 9.933 | 10.04 | 841,784 | +0.03(+0.27%) |
Jan 28, 2008 | 9.673 | 10.02 | 9.673 | 10.01 | 720,588 | +0.23(+2.39%) |
Jan 25, 2008 | 9.723 | 10.01 | 9.703 | 9.776 | 1,070,938 | +0.17(+1.81%) |
Jan 24, 2008 | 9.613 | 9.810 | 9.516 | 9.603 | 994,311 | +0.06(+0.67%) |
Jan 23, 2008 | 9.092 | 9.633 | 9.092 | 9.539 | 1,660,135 | +0.10(+1.10%) |
Jan 22, 2008 | 8.601 | 9.516 | 8.598 | 9.436 | 1,666,030 | -0.09(-0.95%) |
Jan 21, 2008 | 9.369 | 9.633 | 9.219 | 9.526 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.369 | 9.633 | 9.219 | 9.526 | 1,210,946 | +0.16(+1.71%) |
Jan 17, 2008 | 9.950 | 10.08 | 9.352 | 9.366 | 1,104,030 | -0.60(-6.03%) |
Jan 16, 2008 | 10.02 | 10.18 | 9.626 | 9.967 | 1,132,393 | -0.11(-1.09%) |
Jan 15, 2008 | 10.35 | 10.35 | 10.02 | 10.08 | 1,361,113 | -0.45(-4.31%) |
Jan 14, 2008 | 10.61 | 10.68 | 10.43 | 10.53 | 694,968 | +0.01(+0.06%) |
Jan 11, 2008 | 10.20 | 10.75 | 10.20 | 10.52 | 1,399,644 | +0.42(+4.13%) |
Jan 10, 2008 | 10.20 | 10.54 | 10.05 | 10.11 | 1,164,910 | -0.25(-2.45%) |
Jan 09, 2008 | 10.35 | 10.58 | 10.05 | 10.36 | 1,092,275 | -0.09(-0.83%) |
Jan 08, 2008 | 10.68 | 10.74 | 10.40 | 10.45 | 663,131 | -0.20(-1.85%) |
Jan 07, 2008 | 11.03 | 11.03 | 10.52 | 10.64 | 823,493 | -0.30(-2.77%) |
Jan 04, 2008 | 10.98 | 11.19 | 10.92 | 10.95 | 1,008,600 | -0.19(-1.74%) |
Jan 03, 2008 | 11.30 | 11.45 | 11.04 | 11.14 | 777,283 | -0.02(-0.18%) |
Jan 02, 2008 | 10.96 | 11.33 | 10.96 | 11.16 | 771,512 | +0.20(+1.86%) |
Jan 01, 2008 | 11.12 | 11.25 | 10.85 | 10.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.12 | 11.25 | 10.85 | 10.96 | 1,109,185 | -0.29(-2.55%) |
Dec 28, 2007 | 11.44 | 11.61 | 11.25 | 11.25 | 635,478 | -0.18(-1.58%) |
Dec 27, 2007 | 11.60 | 11.62 | 11.26 | 11.43 | 791,881 | -0.20(-1.75%) |
Dec 26, 2007 | 11.78 | 11.78 | 11.61 | 11.63 | 609,814 | -0.09(-0.80%) |
Dec 24, 2007 | 11.85 | 12.02 | 11.69 | 11.72 | 550,136 | -0.25(-2.06%) |
Dec 21, 2007 | 11.91 | 12.18 | 11.68 | 11.97 | 981,675 | +0.22(+1.90%) |
Dec 20, 2007 | 12.17 | 12.17 | 11.36 | 11.75 | 1,491,292 | -0.39(-3.25%) |
Dec 19, 2007 | 11.70 | 12.26 | 11.59 | 12.14 | 1,375,612 | +0.40(+3.38%) |
Dec 18, 2007 | 11.46 | 11.85 | 11.41 | 11.74 | 1,220,497 | +0.40(+3.56%) |
Dec 17, 2007 | 11.22 | 11.77 | 11.21 | 11.34 | 859,209 | +0.03(+0.29%) |
Dec 14, 2007 | 11.43 | 11.67 | 11.15 | 11.31 | 796,898 | -0.15(-1.28%) |
Dec 13, 2007 | 11.45 | 11.64 | 11.05 | 11.45 | 854,540 | -0.11(-0.92%) |
Dec 12, 2007 | 11.52 | 11.80 | 11.34 | 11.56 | 659,804 | +0.24(+2.15%) |
Dec 11, 2007 | 11.66 | 11.79 | 11.27 | 11.32 | 919,319 | -0.30(-2.61%) |
Dec 10, 2007 | 11.76 | 11.94 | 11.54 | 11.62 | 1,632,980 | +0.05(+0.40%) |
Dec 07, 2007 | 10.90 | 11.61 | 10.90 | 11.57 | 1,214,645 | +0.82(+7.64%) |
Dec 06, 2007 | 10.67 | 11.02 | 10.67 | 10.75 | 904,071 | +0.03(+0.31%) |
Dec 05, 2007 | 10.77 | 10.91 | 10.61 | 10.72 | 1,077,905 | +0.08(+0.79%) |
Dec 04, 2007 | 10.77 | 10.77 | 10.57 | 10.63 | 697,922 | -0.11(-1.00%) |
Dec 03, 2007 | 11.40 | 11.47 | 10.68 | 10.74 | 1,175,111 | -0.68(-5.96%) |
Nov 30, 2007 | 11.99 | 12.03 | 11.06 | 11.42 | 1,516,734 | -0.38(-3.20%) |
Nov 29, 2007 | 11.85 | 12.09 | 11.73 | 11.80 | 1,112,006 | +0.01(+0.08%) |
Nov 28, 2007 | 11.27 | 11.85 | 11.27 | 11.79 | 1,619,733 | +0.57(+5.09%) |
Nov 27, 2007 | 11.16 | 11.36 | 11.03 | 11.22 | 867,209 | +0.08(+0.69%) |
Nov 26, 2007 | 10.89 | 11.69 | 10.89 | 11.14 | 2,442,169 | +0.16(+1.43%) |
Nov 23, 2007 | 10.20 | 11.07 | 10.20 | 10.98 | 1,530,601 | +0.96(+9.59%) |
Nov 21, 2007 | 10.22 | 10.22 | 9.850 | 10.02 | 1,303,340 | -0.24(-2.34%) |
Nov 20, 2007 | 10.43 | 10.55 | 9.950 | 10.26 | 1,463,663 | -0.27(-2.54%) |
Nov 19, 2007 | 10.38 | 10.59 | 10.13 | 10.53 | 1,456,181 | -0.27(-2.53%) |
Nov 16, 2007 | 11.08 | 11.08 | 10.58 | 10.80 | 1,692,781 | -0.15(-1.40%) |
Nov 15, 2007 | 10.84 | 11.03 | 10.69 | 10.96 | 999,043 | +0.01(+0.12%) |
Nov 14, 2007 | 11.24 | 11.35 | 10.85 | 10.94 | 1,158,480 | -0.41(-3.59%) |
Nov 13, 2007 | 10.93 | 11.35 | 10.93 | 11.35 | 1,019,933 | +0.34(+3.09%) |
Nov 12, 2007 | 11.14 | 11.19 | 10.93 | 11.01 | 2,271,010 | -0.57(-4.96%) |
Nov 09, 2007 | 11.52 | 11.60 | 11.31 | 11.59 | 890,237 | -0.02(-0.17%) |
Nov 08, 2007 | 11.27 | 11.61 | 11.22 | 11.61 | 1,419,163 | +0.28(+2.48%) |
Nov 07, 2007 | 12.02 | 12.02 | 11.15 | 11.33 | 2,799,451 | -0.69(-5.75%) |
Nov 06, 2007 | 12.46 | 12.46 | 12.02 | 12.02 | 1,420,684 | -0.31(-2.52%) |
Nov 05, 2007 | 12.25 | 12.62 | 12.19 | 12.33 | 1,641,210 | -0.33(-2.61%) |
Nov 02, 2007 | 12.86 | 12.86 | 12.54 | 12.66 | 765,225 | +0.00(+0.00%) |