Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.13 | 11.36 | 11.03 | 11.08 | 85,721 | +0.01(+0.08%) |
Jan 30, 2008 | 11.23 | 11.49 | 11.04 | 11.07 | 195,052 | -0.58(-4.99%) |
Jan 29, 2008 | 11.12 | 11.66 | 11.12 | 11.66 | 135,072 | +0.42(+3.77%) |
Jan 28, 2008 | 10.96 | 11.27 | 10.96 | 11.23 | 129,593 | +0.27(+2.49%) |
Jan 25, 2008 | 10.98 | 11.03 | 10.82 | 10.96 | 172,594 | +0.12(+1.07%) |
Jan 24, 2008 | 10.84 | 10.92 | 10.77 | 10.84 | 206,068 | -0.06(-0.52%) |
Jan 23, 2008 | 10.63 | 10.95 | 10.40 | 10.90 | 118,078 | +0.37(+3.54%) |
Jan 22, 2008 | 10.61 | 10.61 | 9.720 | 10.53 | 59,178 | -0.08(-0.77%) |
Jan 21, 2008 | 11.04 | 11.12 | 10.42 | 10.61 | 135,867 | +0.00(+0.00%) |
Jan 18, 2008 | 11.04 | 11.12 | 10.42 | 10.61 | 135,867 | -0.44(-3.94%) |
Jan 17, 2008 | 11.26 | 11.26 | 11.05 | 11.05 | 32,759 | -0.12(-1.04%) |
Jan 16, 2008 | 11.12 | 11.21 | 11.10 | 11.16 | 46,460 | +0.04(+0.34%) |
Jan 15, 2008 | 11.13 | 11.21 | 11.12 | 11.12 | 62,953 | -0.20(-1.80%) |
Jan 14, 2008 | 11.05 | 11.43 | 11.05 | 11.33 | 23,667 | +0.10(+0.86%) |
Jan 11, 2008 | 11.37 | 11.48 | 10.99 | 11.23 | 55,642 | -0.05(-0.42%) |
Jan 10, 2008 | 10.95 | 11.28 | 10.93 | 11.28 | 47,902 | +0.07(+0.62%) |
Jan 09, 2008 | 11.26 | 11.27 | 10.91 | 11.21 | 73,667 | +0.11(+1.02%) |
Jan 08, 2008 | 11.22 | 11.35 | 11.10 | 11.10 | 33,196 | -0.23(-2.05%) |
Jan 07, 2008 | 11.20 | 11.44 | 11.19 | 11.33 | 31,805 | +0.11(+1.01%) |
Jan 04, 2008 | 11.53 | 11.80 | 11.21 | 11.21 | 68,720 | -0.24(-2.08%) |
Jan 03, 2008 | 11.39 | 11.78 | 11.33 | 11.45 | 66,023 | -0.04(-0.38%) |
Jan 02, 2008 | 11.04 | 11.78 | 11.04 | 11.50 | 77,675 | +0.37(+3.35%) |
Jan 01, 2008 | 11.09 | 11.21 | 11.09 | 11.12 | 81,415 | +0.00(+0.00%) |
Dec 31, 2007 | 11.09 | 11.21 | 11.09 | 11.12 | 81,415 | -0.16(-1.39%) |
Dec 28, 2007 | 11.43 | 11.57 | 11.24 | 11.28 | 39,965 | -0.20(-1.75%) |
Dec 27, 2007 | 11.20 | 11.48 | 11.20 | 11.48 | 26,000 | +0.29(+2.55%) |
Dec 26, 2007 | 11.50 | 11.50 | 11.08 | 11.20 | 64,242 | -0.17(-1.46%) |
Dec 24, 2007 | 11.59 | 11.59 | 11.30 | 11.36 | 7,254 | -0.17(-1.44%) |
Dec 21, 2007 | 11.45 | 11.54 | 11.28 | 11.53 | 37,955 | +0.06(+0.52%) |
Dec 20, 2007 | 11.44 | 11.54 | 11.26 | 11.47 | 29,533 | +0.11(+0.94%) |
Dec 19, 2007 | 11.03 | 11.57 | 11.03 | 11.36 | 16,847 | +0.29(+2.63%) |
Dec 18, 2007 | 11.21 | 11.37 | 11.07 | 11.07 | 69,553 | -0.24(-2.11%) |
Dec 17, 2007 | 11.37 | 11.44 | 11.28 | 11.31 | 75,320 | -0.18(-1.61%) |
Dec 14, 2007 | 11.58 | 11.63 | 11.28 | 11.49 | 34,550 | -0.08(-0.73%) |
Dec 13, 2007 | 11.53 | 11.62 | 11.53 | 11.58 | 24,484 | +0.01(+0.08%) |
Dec 12, 2007 | 11.68 | 11.68 | 11.54 | 11.57 | 29,983 | -0.03(-0.22%) |
Dec 11, 2007 | 11.69 | 11.69 | 11.59 | 11.59 | 34,594 | +0.00(+0.00%) |
Dec 10, 2007 | 11.59 | 11.79 | 11.58 | 11.59 | 53,171 | -0.06(-0.48%) |
Dec 07, 2007 | 11.66 | 11.72 | 11.55 | 11.65 | 81,967 | -0.08(-0.67%) |
Dec 06, 2007 | 11.78 | 11.78 | 11.63 | 11.73 | 33,586 | +0.03(+0.21%) |
Dec 05, 2007 | 11.72 | 11.74 | 11.64 | 11.70 | 28,422 | -0.01(-0.08%) |
Dec 04, 2007 | 11.91 | 11.99 | 11.59 | 11.71 | 48,783 | -0.30(-2.50%) |
Dec 03, 2007 | 12.14 | 12.20 | 11.93 | 12.01 | 11,680 | -0.04(-0.34%) |
Nov 30, 2007 | 12.11 | 12.41 | 11.76 | 12.05 | 88,586 | -0.02(-0.18%) |
Nov 29, 2007 | 11.84 | 12.15 | 11.82 | 12.08 | 76,785 | +0.32(+2.69%) |
Nov 28, 2007 | 11.67 | 11.83 | 11.59 | 11.76 | 30,241 | +0.16(+1.40%) |
Nov 27, 2007 | 11.60 | 11.81 | 11.56 | 11.60 | 41,405 | -0.09(-0.78%) |
Nov 26, 2007 | 11.53 | 11.83 | 11.47 | 11.69 | 31,106 | -0.01(-0.05%) |
Nov 23, 2007 | 11.60 | 11.69 | 11.59 | 11.69 | 13,206 | +0.10(+0.87%) |
Nov 21, 2007 | 11.60 | 11.75 | 11.51 | 11.59 | 45,314 | -0.04(-0.38%) |
Nov 20, 2007 | 11.67 | 11.89 | 11.52 | 11.64 | 37,537 | -0.03(-0.30%) |
Nov 19, 2007 | 11.73 | 11.84 | 11.59 | 11.67 | 55,469 | +0.02(+0.13%) |
Nov 16, 2007 | 11.50 | 11.90 | 11.50 | 11.66 | 39,643 | +0.09(+0.79%) |
Nov 15, 2007 | 11.59 | 11.63 | 11.56 | 11.57 | 17,102 | -0.03(-0.27%) |
Nov 14, 2007 | 11.87 | 11.87 | 11.41 | 11.60 | 31,977 | +0.00(+0.03%) |
Nov 13, 2007 | 11.79 | 11.91 | 11.41 | 11.59 | 115,401 | +0.13(+1.18%) |
Nov 12, 2007 | 11.49 | 11.49 | 11.36 | 11.46 | 29,029 | +0.13(+1.16%) |
Nov 09, 2007 | 11.14 | 11.69 | 11.14 | 11.33 | 41,676 | -0.03(-0.28%) |
Nov 08, 2007 | 11.61 | 11.61 | 11.14 | 11.36 | 97,672 | -0.08(-0.69%) |
Nov 07, 2007 | 10.97 | 11.78 | 10.97 | 11.44 | 67,175 | -0.22(-1.86%) |
Nov 06, 2007 | 11.92 | 11.92 | 11.58 | 11.65 | 34,569 | -0.12(-1.04%) |
Nov 05, 2007 | 12.00 | 12.16 | 11.67 | 11.78 | 44,826 | -0.23(-1.91%) |
Nov 02, 2007 | 11.72 | 12.16 | 11.58 | 12.00 | 110,001 | +0.26(+2.19%) |