Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.35 | 11.91 | 11.35 | 11.68 | 457,427 | +0.17(+1.48%) |
Jan 30, 2008 | 11.66 | 12.04 | 11.47 | 11.51 | 498,018 | -0.24(-2.06%) |
Jan 29, 2008 | 11.77 | 11.84 | 11.42 | 11.75 | 341,565 | +0.01(+0.12%) |
Jan 28, 2008 | 11.09 | 11.86 | 11.05 | 11.73 | 376,566 | +0.65(+5.82%) |
Jan 25, 2008 | 11.31 | 11.41 | 10.94 | 11.09 | 226,211 | -0.05(-0.44%) |
Jan 24, 2008 | 11.32 | 11.55 | 10.90 | 11.14 | 269,639 | -0.13(-1.19%) |
Jan 23, 2008 | 10.46 | 11.40 | 10.36 | 11.27 | 564,143 | +0.56(+5.23%) |
Jan 22, 2008 | 10.11 | 11.07 | 10.11 | 10.71 | 400,468 | +0.19(+1.83%) |
Jan 21, 2008 | 10.49 | 10.73 | 10.21 | 10.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.49 | 10.73 | 10.21 | 10.52 | 544,630 | -0.06(-0.59%) |
Jan 17, 2008 | 10.85 | 10.96 | 10.58 | 10.58 | 306,215 | -0.17(-1.63%) |
Jan 16, 2008 | 10.13 | 10.99 | 10.10 | 10.76 | 398,102 | +0.61(+6.06%) |
Jan 15, 2008 | 10.53 | 10.53 | 10.09 | 10.14 | 473,708 | -0.33(-3.13%) |
Jan 14, 2008 | 10.63 | 10.63 | 10.32 | 10.47 | 298,855 | -0.07(-0.68%) |
Jan 11, 2008 | 10.70 | 10.76 | 10.46 | 10.54 | 257,751 | -0.30(-2.73%) |
Jan 10, 2008 | 10.78 | 11.05 | 10.60 | 10.84 | 356,632 | -0.06(-0.54%) |
Jan 09, 2008 | 10.30 | 10.90 | 10.09 | 10.90 | 238,379 | +0.53(+5.15%) |
Jan 08, 2008 | 10.77 | 11.12 | 10.36 | 10.36 | 240,422 | -0.38(-3.51%) |
Jan 07, 2008 | 10.63 | 10.96 | 10.52 | 10.74 | 352,381 | +0.16(+1.48%) |
Jan 04, 2008 | 10.74 | 10.77 | 10.46 | 10.58 | 220,796 | -0.25(-2.28%) |
Jan 03, 2008 | 11.16 | 11.27 | 10.78 | 10.83 | 309,170 | -0.27(-2.46%) |
Jan 02, 2008 | 11.24 | 11.32 | 10.86 | 11.10 | 292,164 | -0.13(-1.16%) |
Jan 01, 2008 | 11.07 | 11.23 | 10.85 | 11.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.07 | 11.23 | 10.85 | 11.23 | 209,198 | +0.17(+1.50%) |
Dec 28, 2007 | 11.36 | 11.49 | 11.05 | 11.07 | 255,142 | -0.18(-1.60%) |
Dec 27, 2007 | 11.99 | 11.99 | 11.25 | 11.25 | 250,458 | -0.82(-6.80%) |
Dec 26, 2007 | 12.23 | 12.25 | 11.99 | 12.07 | 233,062 | -0.30(-2.43%) |
Dec 24, 2007 | 11.52 | 12.55 | 11.43 | 12.37 | 255,142 | +0.71(+6.08%) |
Dec 21, 2007 | 11.38 | 11.66 | 11.35 | 11.66 | 527,234 | +0.48(+4.25%) |
Dec 20, 2007 | 11.24 | 11.30 | 10.92 | 11.18 | 190,687 | +0.02(+0.20%) |
Dec 19, 2007 | 11.23 | 11.23 | 10.93 | 11.16 | 339,446 | -0.14(-1.23%) |
Dec 18, 2007 | 10.57 | 11.30 | 10.53 | 11.30 | 252,019 | +0.85(+8.15%) |
Dec 17, 2007 | 10.60 | 10.62 | 10.38 | 10.45 | 730,637 | -0.21(-1.98%) |
Dec 14, 2007 | 10.64 | 10.96 | 10.60 | 10.66 | 214,774 | -0.16(-1.45%) |
Dec 13, 2007 | 10.92 | 10.92 | 10.60 | 10.81 | 228,379 | -0.11(-1.03%) |
Dec 12, 2007 | 11.21 | 11.40 | 10.81 | 10.93 | 217,238 | +0.00(+0.04%) |
Dec 11, 2007 | 11.33 | 11.40 | 10.80 | 10.92 | 403,008 | -0.33(-2.91%) |
Dec 10, 2007 | 11.07 | 11.31 | 10.99 | 11.25 | 120,434 | +0.18(+1.66%) |
Dec 07, 2007 | 11.04 | 11.18 | 10.92 | 11.07 | 179,313 | +0.07(+0.61%) |
Dec 06, 2007 | 10.57 | 11.00 | 10.57 | 11.00 | 262,502 | +0.42(+3.94%) |
Dec 05, 2007 | 10.36 | 10.58 | 10.22 | 10.58 | 245,106 | +0.41(+4.01%) |
Dec 04, 2007 | 10.34 | 10.34 | 10.09 | 10.17 | 183,996 | -0.30(-2.91%) |
Dec 03, 2007 | 10.55 | 10.56 | 10.26 | 10.48 | 263,617 | -0.08(-0.72%) |
Nov 30, 2007 | 10.51 | 10.62 | 10.36 | 10.55 | 322,273 | +0.24(+2.35%) |
Nov 29, 2007 | 10.22 | 10.38 | 10.11 | 10.31 | 277,444 | +0.05(+0.48%) |
Nov 28, 2007 | 9.963 | 10.29 | 9.963 | 10.26 | 323,165 | +0.43(+4.43%) |
Nov 27, 2007 | 9.407 | 9.855 | 9.398 | 9.828 | 270,977 | +0.46(+4.93%) |
Nov 26, 2007 | 10.09 | 10.09 | 9.367 | 9.367 | 308,668 | -0.75(-7.44%) |
Nov 23, 2007 | 9.864 | 10.23 | 9.855 | 10.12 | 103,484 | +0.26(+2.59%) |
Nov 21, 2007 | 9.739 | 9.932 | 9.631 | 9.864 | 254,027 | +0.08(+0.78%) |
Nov 20, 2007 | 9.864 | 9.967 | 9.533 | 9.788 | 230,832 | -0.04(-0.37%) |
Nov 19, 2007 | 9.927 | 10.00 | 9.595 | 9.824 | 177,975 | -0.18(-1.79%) |
Nov 16, 2007 | 10.40 | 10.47 | 9.909 | 10.00 | 295,510 | -0.38(-3.63%) |
Nov 15, 2007 | 10.18 | 10.38 | 9.927 | 10.38 | 328,295 | +0.16(+1.58%) |
Nov 14, 2007 | 10.35 | 10.47 | 10.14 | 10.22 | 157,679 | -0.09(-0.87%) |
Nov 13, 2007 | 10.15 | 10.34 | 10.12 | 10.31 | 140,060 | +0.28(+2.77%) |
Nov 12, 2007 | 9.842 | 10.22 | 9.837 | 10.03 | 170,392 | +0.19(+1.91%) |
Nov 09, 2007 | 9.524 | 9.972 | 9.474 | 9.842 | 258,710 | +0.19(+2.00%) |
Nov 08, 2007 | 9.757 | 9.958 | 9.550 | 9.649 | 596,149 | -0.02(-0.23%) |
Nov 07, 2007 | 9.958 | 10.03 | 9.613 | 9.671 | 431,779 | -0.39(-3.92%) |
Nov 06, 2007 | 10.04 | 10.15 | 9.864 | 10.07 | 326,738 | -0.03(-0.31%) |
Nov 05, 2007 | 10.20 | 10.30 | 9.976 | 10.10 | 211,656 | -0.26(-2.47%) |
Nov 02, 2007 | 10.68 | 10.68 | 10.13 | 10.35 | 308,891 | -0.21(-2.00%) |