Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.424 | 10.16 | 9.337 | 10.10 | 223,594 | +0.50(+5.17%) |
Jan 30, 2008 | 9.746 | 10.11 | 9.544 | 9.599 | 234,131 | -0.24(-2.44%) |
Jan 29, 2008 | 9.484 | 9.861 | 9.304 | 9.839 | 238,379 | +0.39(+4.16%) |
Jan 28, 2008 | 9.375 | 9.588 | 8.928 | 9.446 | 208,924 | +0.03(+0.35%) |
Jan 25, 2008 | 10.02 | 10.04 | 9.222 | 9.413 | 256,988 | -0.41(-4.22%) |
Jan 24, 2008 | 10.03 | 10.34 | 9.604 | 9.828 | 659,281 | +0.53(+5.69%) |
Jan 23, 2008 | 9.168 | 9.724 | 8.955 | 9.299 | 420,932 | +0.02(+0.18%) |
Jan 22, 2008 | 8.638 | 9.571 | 8.638 | 9.282 | 311,427 | +0.27(+2.97%) |
Jan 21, 2008 | 9.250 | 9.419 | 8.802 | 9.015 | 452,620 | +0.00(+0.00%) |
Jan 18, 2008 | 9.250 | 9.419 | 8.802 | 9.015 | 452,620 | +0.14(+1.60%) |
Jan 17, 2008 | 9.255 | 9.348 | 8.868 | 8.873 | 466,483 | -0.39(-4.18%) |
Jan 16, 2008 | 9.168 | 9.511 | 9.135 | 9.260 | 599,882 | +0.13(+1.37%) |
Jan 15, 2008 | 9.250 | 9.331 | 9.044 | 9.135 | 323,643 | -0.28(-3.01%) |
Jan 14, 2008 | 9.604 | 9.708 | 9.277 | 9.419 | 383,301 | -0.15(-1.54%) |
Jan 11, 2008 | 9.801 | 10.00 | 9.566 | 9.566 | 209,533 | -0.35(-3.52%) |
Jan 10, 2008 | 9.822 | 10.14 | 9.812 | 9.915 | 273,589 | -0.04(-0.38%) |
Jan 09, 2008 | 9.724 | 10.11 | 9.681 | 9.953 | 298,495 | +0.20(+2.07%) |
Jan 08, 2008 | 10.30 | 10.43 | 9.752 | 9.752 | 308,975 | -0.52(-5.05%) |
Jan 07, 2008 | 10.16 | 10.41 | 10.01 | 10.27 | 248,958 | +0.18(+1.78%) |
Jan 04, 2008 | 10.11 | 10.61 | 10.02 | 10.09 | 358,550 | -0.15(-1.49%) |
Jan 03, 2008 | 10.44 | 10.66 | 10.16 | 10.24 | 339,813 | -0.22(-2.14%) |
Jan 02, 2008 | 10.59 | 10.82 | 10.35 | 10.47 | 301,857 | -0.17(-1.59%) |
Jan 01, 2008 | 10.50 | 10.85 | 10.41 | 10.64 | 223,290 | +0.00(+0.00%) |
Dec 31, 2007 | 10.50 | 10.85 | 10.41 | 10.64 | 223,290 | +0.06(+0.57%) |
Dec 28, 2007 | 10.58 | 10.89 | 10.54 | 10.58 | 158,885 | +0.11(+1.04%) |
Dec 27, 2007 | 10.89 | 11.01 | 10.41 | 10.47 | 168,959 | -0.44(-4.00%) |
Dec 26, 2007 | 10.80 | 11.01 | 10.69 | 10.90 | 186,516 | +0.01(+0.05%) |
Dec 24, 2007 | 10.82 | 11.06 | 10.44 | 10.90 | 121,053 | +0.03(+0.30%) |
Dec 21, 2007 | 10.70 | 10.91 | 10.55 | 10.86 | 673,245 | +0.34(+3.27%) |
Dec 20, 2007 | 10.55 | 10.57 | 10.42 | 10.52 | 272,236 | +0.10(+0.94%) |
Dec 19, 2007 | 10.42 | 10.53 | 10.41 | 10.42 | 238,007 | +0.00(+0.00%) |
Dec 18, 2007 | 10.49 | 10.56 | 10.38 | 10.42 | 435,218 | +0.09(+0.85%) |
Dec 17, 2007 | 10.50 | 10.67 | 10.34 | 10.34 | 237,583 | -0.18(-1.71%) |
Dec 14, 2007 | 10.53 | 10.86 | 10.52 | 10.52 | 139,860 | -0.15(-1.38%) |
Dec 13, 2007 | 10.60 | 10.79 | 10.53 | 10.66 | 238,496 | -0.05(-0.51%) |
Dec 12, 2007 | 10.87 | 10.91 | 10.56 | 10.72 | 146,721 | +0.23(+2.24%) |
Dec 11, 2007 | 11.05 | 11.13 | 10.42 | 10.48 | 297,980 | -0.49(-4.48%) |
Dec 10, 2007 | 11.06 | 11.17 | 10.89 | 10.97 | 211,512 | -0.07(-0.59%) |
Dec 07, 2007 | 11.13 | 11.28 | 10.93 | 11.04 | 163,069 | -0.03(-0.30%) |
Dec 06, 2007 | 10.95 | 11.13 | 10.91 | 11.07 | 421,063 | +0.11(+1.00%) |
Dec 05, 2007 | 11.33 | 11.33 | 10.87 | 10.96 | 213,405 | -0.17(-1.57%) |
Dec 04, 2007 | 11.33 | 11.39 | 11.13 | 11.14 | 137,775 | -0.37(-3.22%) |
Dec 03, 2007 | 11.55 | 11.76 | 11.31 | 11.51 | 200,671 | +0.01(+0.09%) |
Nov 30, 2007 | 11.46 | 11.57 | 11.37 | 11.50 | 385,109 | +0.16(+1.44%) |
Nov 29, 2007 | 11.56 | 11.56 | 11.11 | 11.33 | 141,841 | -0.25(-2.12%) |
Nov 28, 2007 | 11.08 | 11.59 | 11.07 | 11.58 | 270,402 | +0.64(+5.83%) |
Nov 27, 2007 | 10.96 | 11.46 | 10.88 | 10.94 | 134,780 | +0.00(+0.00%) |
Nov 26, 2007 | 11.66 | 11.83 | 10.88 | 10.94 | 190,518 | -0.71(-6.09%) |
Nov 23, 2007 | 11.62 | 11.98 | 11.58 | 11.65 | 106,576 | +0.10(+0.85%) |
Nov 21, 2007 | 11.71 | 11.98 | 11.32 | 11.55 | 191,279 | -0.21(-1.76%) |
Nov 20, 2007 | 11.60 | 12.01 | 11.51 | 11.76 | 219,370 | +0.15(+1.32%) |
Nov 19, 2007 | 11.73 | 11.73 | 11.32 | 11.61 | 125,931 | -0.25(-2.12%) |
Nov 16, 2007 | 11.99 | 12.04 | 11.51 | 11.86 | 233,821 | -0.10(-0.87%) |
Nov 15, 2007 | 11.84 | 12.02 | 11.74 | 11.96 | 97,147 | +0.09(+0.74%) |
Nov 14, 2007 | 12.11 | 12.25 | 11.78 | 11.87 | 682,265 | -0.21(-1.72%) |
Nov 13, 2007 | 12.03 | 12.14 | 11.70 | 12.08 | 231,664 | +0.41(+3.51%) |
Nov 12, 2007 | 11.67 | 11.92 | 11.46 | 11.67 | 318,381 | +0.01(+0.05%) |
Nov 09, 2007 | 11.79 | 12.08 | 11.55 | 11.67 | 143,974 | -0.32(-2.69%) |
Nov 08, 2007 | 11.64 | 12.13 | 11.64 | 11.99 | 191,215 | +0.47(+4.12%) |
Nov 07, 2007 | 11.83 | 12.11 | 11.50 | 11.51 | 152,635 | -0.51(-4.22%) |
Nov 06, 2007 | 12.08 | 12.11 | 11.79 | 12.02 | 181,088 | -0.04(-0.36%) |
Nov 05, 2007 | 12.01 | 12.19 | 11.64 | 12.07 | 244,111 | -0.21(-1.73%) |
Nov 02, 2007 | 12.35 | 12.43 | 12.09 | 12.28 | 141,407 | +0.10(+0.85%) |