Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.14 | 11.65 | 11.02 | 11.64 | 1,059,215 | +0.28(+2.46%) |
Jan 30, 2008 | 10.70 | 11.86 | 10.65 | 11.36 | 1,182,891 | +0.55(+5.09%) |
Jan 29, 2008 | 11.26 | 11.38 | 10.75 | 10.81 | 930,400 | -0.55(-4.84%) |
Jan 28, 2008 | 11.25 | 11.40 | 11.09 | 11.36 | 871,271 | +0.22(+1.97%) |
Jan 25, 2008 | 11.47 | 11.51 | 11.03 | 11.14 | 952,780 | -0.14(-1.24%) |
Jan 24, 2008 | 11.54 | 11.54 | 11.27 | 11.28 | 1,191,208 | -0.20(-1.74%) |
Jan 23, 2008 | 10.00 | 11.59 | 10.00 | 11.48 | 2,388,155 | +1.32(+12.99%) |
Jan 22, 2008 | 9.900 | 10.26 | 9.400 | 10.16 | 966,808 | -0.57(-5.31%) |
Jan 21, 2008 | 11.19 | 11.19 | 10.10 | 10.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.19 | 11.19 | 10.10 | 10.73 | 1,523,478 | -0.39(-3.51%) |
Jan 17, 2008 | 11.63 | 11.63 | 10.81 | 11.12 | 1,154,900 | -0.49(-4.22%) |
Jan 16, 2008 | 11.65 | 11.74 | 11.04 | 11.61 | 1,120,770 | -0.05(-0.43%) |
Jan 15, 2008 | 11.43 | 11.75 | 11.36 | 11.66 | 952,088 | +0.10(+0.87%) |
Jan 14, 2008 | 11.76 | 11.76 | 11.37 | 11.56 | 1,513,870 | -0.10(-0.86%) |
Jan 11, 2008 | 11.56 | 11.75 | 11.36 | 11.66 | 805,444 | -0.01(-0.09%) |
Jan 10, 2008 | 11.16 | 11.68 | 11.10 | 11.67 | 1,049,491 | +0.36(+3.18%) |
Jan 09, 2008 | 11.35 | 11.40 | 10.98 | 11.31 | 900,388 | -0.14(-1.22%) |
Jan 08, 2008 | 11.70 | 11.71 | 11.45 | 11.45 | 1,223,295 | -0.22(-1.89%) |
Jan 07, 2008 | 11.57 | 11.92 | 11.49 | 11.67 | 1,119,775 | +0.13(+1.13%) |
Jan 04, 2008 | 11.52 | 11.75 | 11.49 | 11.54 | 1,196,930 | -0.16(-1.37%) |
Jan 03, 2008 | 11.55 | 11.74 | 11.42 | 11.70 | 1,159,200 | +0.16(+1.39%) |
Jan 02, 2008 | 11.52 | 11.78 | 11.21 | 11.54 | 1,090,888 | -0.02(-0.17%) |
Jan 01, 2008 | 11.75 | 11.84 | 11.06 | 11.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.75 | 11.84 | 11.06 | 11.56 | 491,316 | -0.13(-1.11%) |
Dec 28, 2007 | 11.48 | 11.78 | 11.35 | 11.69 | 862,650 | +0.23(+2.01%) |
Dec 27, 2007 | 12.02 | 12.09 | 11.23 | 11.46 | 692,430 | -0.64(-5.29%) |
Dec 26, 2007 | 11.96 | 12.10 | 11.69 | 12.10 | 539,782 | +0.14(+1.17%) |
Dec 24, 2007 | 11.79 | 12.00 | 11.72 | 11.96 | 406,350 | +0.11(+0.93%) |
Dec 21, 2007 | 11.74 | 11.94 | 11.54 | 11.85 | 2,289,405 | +0.31(+2.69%) |
Dec 20, 2007 | 11.25 | 11.56 | 11.05 | 11.54 | 1,466,700 | +0.43(+3.87%) |
Dec 19, 2007 | 11.07 | 11.21 | 10.91 | 11.11 | 612,437 | +0.00(+0.00%) |
Dec 18, 2007 | 11.18 | 11.18 | 10.50 | 11.11 | 935,386 | +0.08(+0.73%) |
Dec 17, 2007 | 11.11 | 11.31 | 10.92 | 11.03 | 728,310 | -0.13(-1.16%) |
Dec 14, 2007 | 11.18 | 11.31 | 10.70 | 11.16 | 800,115 | -0.02(-0.18%) |
Dec 13, 2007 | 11.19 | 11.19 | 10.75 | 11.18 | 871,145 | -0.08(-0.71%) |
Dec 12, 2007 | 11.25 | 11.49 | 10.96 | 11.26 | 838,444 | +0.34(+3.11%) |
Dec 11, 2007 | 11.77 | 11.78 | 10.81 | 10.92 | 1,296,906 | -0.61(-5.29%) |
Dec 10, 2007 | 11.78 | 11.78 | 11.32 | 11.53 | 1,057,460 | +0.12(+1.05%) |
Dec 07, 2007 | 11.30 | 11.62 | 11.27 | 11.41 | 1,482,496 | +0.10(+0.88%) |
Dec 06, 2007 | 11.16 | 11.31 | 10.80 | 11.31 | 2,308,254 | +0.33(+3.01%) |
Dec 05, 2007 | 10.57 | 11.14 | 10.54 | 10.98 | 1,907,400 | +0.59(+5.68%) |
Dec 04, 2007 | 10.20 | 10.53 | 10.20 | 10.39 | 1,871,800 | +0.12(+1.17%) |
Dec 03, 2007 | 10.33 | 10.50 | 10.22 | 10.27 | 1,807,445 | +0.02(+0.20%) |
Nov 30, 2007 | 10.48 | 10.69 | 10.01 | 10.25 | 2,349,508 | +0.00(+0.00%) |
Nov 29, 2007 | 9.920 | 10.30 | 9.760 | 10.25 | 1,221,410 | +0.29(+2.91%) |
Nov 28, 2007 | 9.890 | 10.03 | 9.850 | 9.960 | 1,085,250 | +0.16(+1.63%) |
Nov 27, 2007 | 9.750 | 10.03 | 9.750 | 9.800 | 1,143,750 | +0.00(+0.00%) |
Nov 26, 2007 | 9.930 | 10.15 | 9.760 | 9.800 | 567,100 | -0.10(-1.01%) |
Nov 23, 2007 | 9.800 | 9.950 | 9.670 | 9.900 | 222,200 | +0.23(+2.38%) |
Nov 21, 2007 | 9.880 | 9.990 | 9.460 | 9.670 | 899,690 | -0.13(-1.33%) |
Nov 20, 2007 | 10.21 | 10.27 | 9.750 | 9.800 | 1,792,963 | -0.30(-2.97%) |
Nov 19, 2007 | 9.810 | 10.17 | 9.710 | 10.10 | 2,542,610 | +0.33(+3.38%) |
Nov 16, 2007 | 9.860 | 9.950 | 9.620 | 9.770 | 1,279,330 | +0.07(+0.72%) |
Nov 15, 2007 | 9.800 | 9.800 | 9.670 | 9.700 | 748,401 | -0.11(-1.12%) |
Nov 14, 2007 | 9.860 | 10.00 | 9.710 | 9.810 | 1,088,750 | -0.01(-0.10%) |
Nov 13, 2007 | 9.940 | 10.05 | 9.570 | 9.820 | 1,277,995 | -0.05(-0.51%) |
Nov 12, 2007 | 9.980 | 10.21 | 9.810 | 9.870 | 1,422,400 | -0.10(-1.00%) |
Nov 09, 2007 | 9.450 | 10.33 | 9.230 | 9.970 | 3,415,500 | +0.62(+6.63%) |
Nov 08, 2007 | 9.260 | 9.550 | 8.940 | 9.350 | 906,700 | +0.01(+0.11%) |
Nov 07, 2007 | 9.500 | 9.680 | 9.280 | 9.340 | 719,400 | -0.36(-3.71%) |
Nov 06, 2007 | 9.570 | 9.750 | 9.530 | 9.700 | 579,300 | +0.14(+1.46%) |
Nov 05, 2007 | 9.060 | 9.930 | 9.060 | 9.560 | 528,561 | +0.03(+0.31%) |
Nov 02, 2007 | 9.690 | 9.770 | 9.150 | 9.530 | 608,900 | -0.21(-2.16%) |