Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.45 | 10.65 | 10.36 | 10.65 | 25,900 | +0.12(+1.14%) |
Jan 30, 2008 | 10.70 | 10.70 | 10.47 | 10.53 | 30,000 | -0.24(-2.23%) |
Jan 29, 2008 | 10.85 | 10.85 | 10.75 | 10.77 | 44,300 | -0.13(-1.19%) |
Jan 28, 2008 | 10.50 | 10.95 | 10.40 | 10.90 | 24,100 | +0.47(+4.51%) |
Jan 25, 2008 | 10.95 | 10.95 | 10.25 | 10.43 | 75,100 | -0.28(-2.61%) |
Jan 24, 2008 | 10.41 | 10.71 | 10.41 | 10.71 | 23,800 | +0.29(+2.78%) |
Jan 23, 2008 | 9.800 | 10.44 | 9.800 | 10.42 | 28,400 | +0.46(+4.62%) |
Jan 22, 2008 | 10.12 | 10.19 | 9.830 | 9.960 | 35,500 | -0.26(-2.54%) |
Jan 21, 2008 | 10.24 | 10.29 | 10.06 | 10.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.24 | 10.29 | 10.06 | 10.22 | 67,300 | -0.04(-0.39%) |
Jan 17, 2008 | 10.60 | 10.60 | 10.23 | 10.26 | 32,600 | -0.34(-3.21%) |
Jan 16, 2008 | 10.65 | 10.70 | 10.58 | 10.60 | 35,800 | -0.07(-0.66%) |
Jan 15, 2008 | 11.08 | 11.08 | 10.53 | 10.67 | 59,400 | -0.01(-0.09%) |
Jan 14, 2008 | 10.47 | 10.68 | 10.35 | 10.68 | 29,700 | +0.18(+1.71%) |
Jan 11, 2008 | 10.50 | 10.76 | 10.07 | 10.50 | 110,600 | -0.03(-0.28%) |
Jan 10, 2008 | 10.31 | 10.70 | 10.26 | 10.53 | 80,800 | +0.23(+2.23%) |
Jan 09, 2008 | 10.40 | 10.40 | 9.850 | 10.30 | 31,600 | -0.20(-1.90%) |
Jan 08, 2008 | 10.50 | 10.55 | 10.43 | 10.50 | 12,600 | +0.00(+0.00%) |
Jan 07, 2008 | 9.950 | 10.52 | 9.950 | 10.50 | 38,600 | +0.60(+6.06%) |
Jan 04, 2008 | 10.03 | 10.08 | 9.870 | 9.900 | 32,500 | -0.07(-0.70%) |
Jan 03, 2008 | 10.66 | 10.69 | 9.880 | 9.970 | 40,789 | -0.63(-5.94%) |
Jan 02, 2008 | 10.65 | 10.74 | 10.58 | 10.60 | 13,170 | -0.05(-0.47%) |
Jan 01, 2008 | 10.89 | 10.91 | 10.64 | 10.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.89 | 10.91 | 10.64 | 10.65 | 21,000 | -0.16(-1.48%) |
Dec 28, 2007 | 10.80 | 10.83 | 10.78 | 10.81 | 17,100 | +0.08(+0.75%) |
Dec 27, 2007 | 10.84 | 10.91 | 10.73 | 10.73 | 22,400 | -0.22(-2.01%) |
Dec 26, 2007 | 10.62 | 10.95 | 10.62 | 10.95 | 21,000 | +0.32(+3.01%) |
Dec 24, 2007 | 10.38 | 10.63 | 10.38 | 10.63 | 17,500 | +0.25(+2.41%) |
Dec 21, 2007 | 10.35 | 10.49 | 10.33 | 10.38 | 36,500 | +0.05(+0.48%) |
Dec 20, 2007 | 10.51 | 10.60 | 10.25 | 10.33 | 29,762 | -0.26(-2.46%) |
Dec 19, 2007 | 10.04 | 10.59 | 10.04 | 10.59 | 56,600 | +0.51(+5.06%) |
Dec 18, 2007 | 9.930 | 10.34 | 9.930 | 10.08 | 37,520 | +0.06(+0.60%) |
Dec 17, 2007 | 10.06 | 10.16 | 10.02 | 10.02 | 19,600 | +0.01(+0.10%) |
Dec 14, 2007 | 10.25 | 10.41 | 10.01 | 10.01 | 28,700 | -0.29(-2.82%) |
Dec 13, 2007 | 10.09 | 10.55 | 10.09 | 10.30 | 23,700 | +0.05(+0.49%) |
Dec 12, 2007 | 10.40 | 10.55 | 10.22 | 10.25 | 34,100 | -0.11(-1.06%) |
Dec 11, 2007 | 10.12 | 10.42 | 10.11 | 10.36 | 63,900 | +0.12(+1.17%) |
Dec 10, 2007 | 10.00 | 10.24 | 9.930 | 10.24 | 55,800 | +0.25(+2.50%) |
Dec 07, 2007 | 9.720 | 10.04 | 9.720 | 9.990 | 61,400 | +0.22(+2.25%) |
Dec 06, 2007 | 9.430 | 9.810 | 9.430 | 9.770 | 63,500 | +0.43(+4.60%) |
Dec 05, 2007 | 8.890 | 9.340 | 8.880 | 9.340 | 346,100 | +0.45(+5.06%) |
Dec 04, 2007 | 8.890 | 9.030 | 8.770 | 8.890 | 53,400 | -0.02(-0.22%) |
Dec 03, 2007 | 8.970 | 9.040 | 8.910 | 8.910 | 45,700 | -0.05(-0.56%) |
Nov 30, 2007 | 9.010 | 9.240 | 8.930 | 8.960 | 59,350 | -0.04(-0.44%) |
Nov 29, 2007 | 9.150 | 9.210 | 8.880 | 9.000 | 799,500 | -0.20(-2.17%) |
Nov 28, 2007 | 9.470 | 9.510 | 9.120 | 9.200 | 237,100 | -0.33(-3.46%) |
Nov 27, 2007 | 9.800 | 9.900 | 9.330 | 9.530 | 21,100 | -0.21(-2.16%) |
Nov 26, 2007 | 9.680 | 9.860 | 9.660 | 9.740 | 12,400 | -0.03(-0.31%) |
Nov 23, 2007 | 9.680 | 9.770 | 9.630 | 9.770 | 3,000 | +0.15(+1.56%) |
Nov 21, 2007 | 9.940 | 9.940 | 9.500 | 9.620 | 22,500 | -0.30(-3.02%) |
Nov 20, 2007 | 9.950 | 10.08 | 9.870 | 9.920 | 38,500 | -0.12(-1.20%) |
Nov 19, 2007 | 10.09 | 10.09 | 10.00 | 10.04 | 19,900 | +0.00(+0.00%) |
Nov 16, 2007 | 10.20 | 10.20 | 9.990 | 10.04 | 29,502 | +0.03(+0.30%) |
Nov 15, 2007 | 9.920 | 10.60 | 9.800 | 10.01 | 108,825 | +0.17(+1.73%) |
Nov 14, 2007 | 9.910 | 9.960 | 9.610 | 9.840 | 37,100 | -0.13(-1.30%) |
Nov 13, 2007 | 10.21 | 10.34 | 9.700 | 9.970 | 39,100 | -0.24(-2.35%) |
Nov 12, 2007 | 10.03 | 10.23 | 9.890 | 10.21 | 39,400 | +0.18(+1.79%) |
Nov 09, 2007 | 10.14 | 10.14 | 9.840 | 10.03 | 99,870 | -0.22(-2.15%) |
Nov 08, 2007 | 11.13 | 11.13 | 10.22 | 10.25 | 48,020 | -0.03(-0.29%) |
Nov 07, 2007 | 10.60 | 10.60 | 10.22 | 10.28 | 41,000 | -0.42(-3.93%) |
Nov 06, 2007 | 10.89 | 10.89 | 10.53 | 10.70 | 32,700 | -0.09(-0.83%) |
Nov 05, 2007 | 10.77 | 10.99 | 10.71 | 10.79 | 8,700 | -0.09(-0.83%) |
Nov 02, 2007 | 10.93 | 11.00 | 10.81 | 10.88 | 17,900 | -0.06(-0.55%) |