Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.459 | 9.769 | 9.409 | 9.713 | 6,463,994 | +0.15(+1.62%) |
Jan 30, 2008 | 9.502 | 9.781 | 9.496 | 9.558 | 4,823,664 | +0.00(+0.00%) |
Jan 29, 2008 | 9.601 | 9.750 | 9.539 | 9.558 | 3,717,048 | -0.02(-0.26%) |
Jan 28, 2008 | 9.446 | 9.632 | 9.440 | 9.583 | 6,213,311 | +0.15(+1.58%) |
Jan 25, 2008 | 9.608 | 9.682 | 9.384 | 9.434 | 3,773,066 | -0.14(-1.42%) |
Jan 24, 2008 | 9.862 | 9.874 | 9.533 | 9.570 | 4,670,573 | -0.27(-2.77%) |
Jan 23, 2008 | 9.360 | 9.936 | 9.248 | 9.843 | 7,037,391 | +0.35(+3.66%) |
Jan 22, 2008 | 9.415 | 9.725 | 9.341 | 9.496 | 6,185,688 | -0.28(-2.85%) |
Jan 21, 2008 | 9.967 | 10.07 | 9.701 | 9.775 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.967 | 10.07 | 9.701 | 9.775 | 7,110,120 | -0.19(-1.93%) |
Jan 17, 2008 | 10.44 | 10.44 | 9.949 | 9.967 | 5,712,849 | -0.42(-4.00%) |
Jan 16, 2008 | 10.36 | 10.66 | 10.36 | 10.38 | 5,805,007 | -0.04(-0.42%) |
Jan 15, 2008 | 10.44 | 10.62 | 10.40 | 10.43 | 6,911,992 | -0.11(-1.06%) |
Jan 14, 2008 | 10.48 | 10.57 | 10.45 | 10.54 | 3,914,654 | +0.06(+0.53%) |
Jan 11, 2008 | 10.45 | 10.56 | 10.41 | 10.48 | 3,396,001 | -0.07(-0.65%) |
Jan 10, 2008 | 10.41 | 10.65 | 10.41 | 10.55 | 7,374,083 | +0.07(+0.71%) |
Jan 09, 2008 | 10.51 | 10.54 | 10.39 | 10.48 | 6,322,495 | -0.05(-0.47%) |
Jan 08, 2008 | 10.62 | 10.73 | 10.49 | 10.53 | 4,170,096 | -0.07(-0.70%) |
Jan 07, 2008 | 10.56 | 10.64 | 10.44 | 10.60 | 3,352,926 | +0.08(+0.77%) |
Jan 04, 2008 | 10.51 | 10.59 | 10.43 | 10.52 | 4,240,081 | -0.06(-0.53%) |
Jan 03, 2008 | 10.67 | 10.71 | 10.54 | 10.57 | 4,246,373 | -0.06(-0.58%) |
Jan 02, 2008 | 10.74 | 10.83 | 10.55 | 10.64 | 3,313,744 | -0.14(-1.27%) |
Jan 01, 2008 | 10.97 | 10.97 | 10.75 | 10.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.97 | 10.97 | 10.75 | 10.77 | 2,975,557 | -0.16(-1.47%) |
Dec 28, 2007 | 10.98 | 10.98 | 10.88 | 10.93 | 1,631,158 | +0.03(+0.28%) |
Dec 27, 2007 | 11.04 | 11.04 | 10.90 | 10.90 | 1,338,413 | -0.14(-1.29%) |
Dec 26, 2007 | 10.95 | 11.06 | 10.95 | 11.05 | 1,236,602 | +0.02(+0.17%) |
Dec 24, 2007 | 11.06 | 11.06 | 10.96 | 11.03 | 449,466 | +0.02(+0.17%) |
Dec 21, 2007 | 10.98 | 11.03 | 10.87 | 11.01 | 2,702,747 | +0.12(+1.14%) |
Dec 20, 2007 | 10.92 | 10.93 | 10.74 | 10.88 | 2,955,339 | +0.05(+0.46%) |
Dec 19, 2007 | 10.80 | 10.92 | 10.76 | 10.83 | 3,233,779 | +0.06(+0.58%) |
Dec 18, 2007 | 10.80 | 10.87 | 10.71 | 10.77 | 2,443,991 | +0.04(+0.40%) |
Dec 17, 2007 | 10.80 | 10.88 | 10.68 | 10.73 | 1,857,395 | -0.14(-1.31%) |
Dec 14, 2007 | 10.97 | 11.01 | 10.82 | 10.87 | 1,810,448 | -0.15(-1.35%) |
Dec 13, 2007 | 10.87 | 11.02 | 10.82 | 11.02 | 1,632,155 | +0.12(+1.14%) |
Dec 12, 2007 | 11.06 | 11.20 | 10.77 | 10.90 | 2,877,325 | -0.08(-0.73%) |
Dec 11, 2007 | 11.10 | 11.19 | 10.95 | 10.98 | 4,789,641 | -0.12(-1.12%) |
Dec 10, 2007 | 11.14 | 11.17 | 11.00 | 11.10 | 3,386,763 | +0.02(+0.17%) |
Dec 07, 2007 | 11.07 | 11.12 | 10.97 | 11.08 | 4,215,002 | +0.01(+0.11%) |
Dec 06, 2007 | 10.97 | 11.08 | 10.94 | 11.07 | 2,214,683 | +0.03(+0.28%) |
Dec 05, 2007 | 10.99 | 11.06 | 10.88 | 11.04 | 3,066,049 | +0.17(+1.60%) |
Dec 04, 2007 | 10.68 | 10.97 | 10.68 | 10.87 | 2,181,943 | +0.10(+0.92%) |
Dec 03, 2007 | 10.85 | 10.94 | 10.76 | 10.77 | 2,971,267 | -0.04(-0.34%) |
Nov 30, 2007 | 10.82 | 10.83 | 10.68 | 10.80 | 3,160,359 | +0.06(+0.52%) |
Nov 29, 2007 | 10.75 | 10.82 | 10.69 | 10.75 | 2,029,044 | -0.06(-0.52%) |
Nov 28, 2007 | 10.64 | 10.80 | 10.61 | 10.80 | 1,673,514 | +0.18(+1.69%) |
Nov 27, 2007 | 10.62 | 10.71 | 10.54 | 10.62 | 3,389,069 | +0.03(+0.29%) |
Nov 26, 2007 | 10.69 | 10.85 | 10.56 | 10.59 | 3,917,422 | -0.05(-0.47%) |
Nov 23, 2007 | 10.66 | 10.70 | 10.57 | 10.64 | 1,035,336 | +0.04(+0.35%) |
Nov 21, 2007 | 10.57 | 10.74 | 10.54 | 10.61 | 3,432,946 | -0.03(-0.29%) |
Nov 20, 2007 | 10.51 | 10.69 | 10.46 | 10.64 | 5,427,472 | +0.12(+1.18%) |
Nov 19, 2007 | 10.29 | 10.57 | 10.26 | 10.51 | 4,386,316 | +0.20(+1.98%) |
Nov 16, 2007 | 10.37 | 10.37 | 10.18 | 10.31 | 3,046,399 | +0.15(+1.46%) |
Nov 15, 2007 | 10.20 | 10.30 | 10.10 | 10.16 | 3,231,286 | -0.05(-0.49%) |
Nov 14, 2007 | 10.28 | 10.38 | 10.20 | 10.21 | 4,298,967 | -0.04(-0.36%) |
Nov 13, 2007 | 10.17 | 10.27 | 10.07 | 10.25 | 2,935,140 | +0.14(+1.35%) |
Nov 12, 2007 | 10.16 | 10.29 | 10.10 | 10.11 | 2,922,568 | -0.05(-0.49%) |
Nov 09, 2007 | 10.05 | 10.26 | 10.05 | 10.16 | 5,600,266 | -0.04(-0.36%) |
Nov 08, 2007 | 10.07 | 10.28 | 10.04 | 10.20 | 5,453,286 | +0.17(+1.73%) |
Nov 07, 2007 | 10.13 | 10.23 | 10.02 | 10.02 | 13,087,111 | -0.31(-3.00%) |
Nov 06, 2007 | 10.22 | 10.33 | 10.19 | 10.33 | 3,535,392 | +0.07(+0.66%) |
Nov 05, 2007 | 10.28 | 10.38 | 10.18 | 10.26 | 6,786,466 | -0.07(-0.66%) |
Nov 02, 2007 | 10.46 | 10.52 | 10.19 | 10.33 | 6,259,936 | -0.02(-0.24%) |