Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.51 | 11.63 | 11.51 | 11.59 | 41,329 | -0.01(-0.06%) |
Jan 30, 2008 | 11.44 | 11.60 | 11.44 | 11.60 | 36,364 | +0.09(+0.78%) |
Jan 29, 2008 | 11.54 | 11.59 | 11.45 | 11.51 | 56,875 | -0.01(-0.13%) |
Jan 28, 2008 | 11.54 | 11.63 | 11.49 | 11.52 | 30,930 | -0.10(-0.85%) |
Jan 25, 2008 | 11.69 | 11.69 | 11.59 | 11.62 | 62,196 | -0.10(-0.81%) |
Jan 24, 2008 | 11.57 | 11.77 | 11.56 | 11.71 | 73,584 | +0.13(+1.09%) |
Jan 23, 2008 | 11.33 | 11.62 | 11.25 | 11.59 | 97,659 | +0.39(+3.45%) |
Jan 22, 2008 | 11.00 | 11.36 | 10.81 | 11.20 | 147,069 | +0.01(+0.08%) |
Jan 21, 2008 | 11.30 | 11.36 | 11.18 | 11.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.30 | 11.36 | 11.18 | 11.19 | 86,819 | -0.13(-1.18%) |
Jan 17, 2008 | 11.47 | 11.47 | 11.25 | 11.33 | 62,464 | -0.15(-1.30%) |
Jan 16, 2008 | 11.34 | 11.48 | 11.34 | 11.48 | 56,761 | +0.14(+1.25%) |
Jan 15, 2008 | 11.37 | 11.39 | 11.22 | 11.33 | 75,950 | +0.02(+0.22%) |
Jan 14, 2008 | 11.48 | 11.48 | 11.27 | 11.31 | 98,628 | -0.02(-0.15%) |
Jan 11, 2008 | 11.18 | 11.37 | 11.18 | 11.33 | 67,228 | +0.16(+1.40%) |
Jan 10, 2008 | 11.22 | 11.28 | 11.08 | 11.17 | 101,580 | -0.04(-0.40%) |
Jan 09, 2008 | 11.10 | 11.22 | 11.04 | 11.22 | 94,065 | +0.16(+1.42%) |
Jan 08, 2008 | 11.25 | 11.25 | 11.05 | 11.06 | 134,992 | -0.01(-0.07%) |
Jan 07, 2008 | 11.15 | 11.15 | 10.97 | 11.07 | 231,586 | +0.03(+0.27%) |
Jan 04, 2008 | 10.89 | 11.07 | 10.81 | 11.04 | 240,598 | +0.30(+2.78%) |
Jan 03, 2008 | 10.37 | 10.78 | 10.37 | 10.74 | 291,429 | +0.38(+3.67%) |
Jan 02, 2008 | 10.52 | 10.52 | 10.17 | 10.36 | 82,324 | +0.17(+1.68%) |
Jan 01, 2008 | 10.17 | 10.30 | 10.16 | 10.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.17 | 10.30 | 10.16 | 10.19 | 194,808 | +0.02(+0.22%) |
Dec 28, 2007 | 9.829 | 10.19 | 9.829 | 10.16 | 253,746 | +0.16(+1.64%) |
Dec 27, 2007 | 9.859 | 10.06 | 9.859 | 10.00 | 240,370 | +0.13(+1.28%) |
Dec 26, 2007 | 9.986 | 10.07 | 9.874 | 9.874 | 219,128 | -0.12(-1.19%) |
Dec 24, 2007 | 10.06 | 10.09 | 9.964 | 9.993 | 109,410 | -0.07(-0.74%) |
Dec 21, 2007 | 10.07 | 10.34 | 9.926 | 10.07 | 370,398 | -0.09(-0.88%) |
Dec 20, 2007 | 10.16 | 10.17 | 10.06 | 10.16 | 117,548 | +0.03(+0.29%) |
Dec 19, 2007 | 10.19 | 10.39 | 10.11 | 10.13 | 167,466 | -0.07(-0.73%) |
Dec 18, 2007 | 10.29 | 10.33 | 10.20 | 10.20 | 105,471 | -0.05(-0.51%) |
Dec 17, 2007 | 10.34 | 10.40 | 10.23 | 10.25 | 115,267 | -0.10(-1.01%) |
Dec 14, 2007 | 10.38 | 10.54 | 10.33 | 10.36 | 128,420 | -0.11(-1.07%) |
Dec 13, 2007 | 10.56 | 10.56 | 10.43 | 10.47 | 91,918 | +0.02(+0.21%) |
Dec 12, 2007 | 10.54 | 10.75 | 10.45 | 10.45 | 169,747 | -0.10(-0.99%) |
Dec 11, 2007 | 10.73 | 10.73 | 10.51 | 10.55 | 152,705 | -0.01(-0.07%) |
Dec 10, 2007 | 10.68 | 10.68 | 10.45 | 10.56 | 77,023 | +0.07(+0.64%) |
Dec 07, 2007 | 10.43 | 10.54 | 10.43 | 10.49 | 81,452 | +0.10(+0.93%) |
Dec 06, 2007 | 10.58 | 10.58 | 10.40 | 10.40 | 113,791 | -0.11(-1.06%) |
Dec 05, 2007 | 10.52 | 10.52 | 10.40 | 10.51 | 81,317 | +0.12(+1.15%) |
Dec 04, 2007 | 10.40 | 10.54 | 10.36 | 10.39 | 59,221 | -0.01(-0.07%) |
Dec 03, 2007 | 10.70 | 10.70 | 10.39 | 10.40 | 95,582 | +0.03(+0.29%) |
Nov 30, 2007 | 9.844 | 10.48 | 9.844 | 10.37 | 139,085 | +0.16(+1.53%) |
Nov 29, 2007 | 10.17 | 10.28 | 10.01 | 10.21 | 221,141 | -0.03(-0.29%) |
Nov 28, 2007 | 10.17 | 10.24 | 10.12 | 10.24 | 141,840 | +0.13(+1.25%) |
Nov 27, 2007 | 10.24 | 10.25 | 9.919 | 10.11 | 217,786 | -0.10(-0.95%) |
Nov 26, 2007 | 10.28 | 10.28 | 10.11 | 10.21 | 140,494 | -0.07(-0.72%) |
Nov 23, 2007 | 10.28 | 10.43 | 10.24 | 10.28 | 74,742 | -0.04(-0.36%) |
Nov 21, 2007 | 10.32 | 10.51 | 10.32 | 10.32 | 42,403 | -0.07(-0.72%) |
Nov 20, 2007 | 10.62 | 10.66 | 10.32 | 10.40 | 150,290 | -0.20(-1.90%) |
Nov 19, 2007 | 10.86 | 10.86 | 10.57 | 10.60 | 63,652 | +0.05(+0.50%) |
Nov 16, 2007 | 10.40 | 10.61 | 10.33 | 10.54 | 71,522 | +0.20(+1.95%) |
Nov 15, 2007 | 10.43 | 10.43 | 10.34 | 10.34 | 60,384 | -0.05(-0.50%) |
Nov 14, 2007 | 10.43 | 10.54 | 10.40 | 10.40 | 61,729 | -0.14(-1.34%) |
Nov 13, 2007 | 10.36 | 10.54 | 10.34 | 10.54 | 68,033 | +0.09(+0.86%) |
Nov 12, 2007 | 10.62 | 10.62 | 10.31 | 10.45 | 70,314 | -0.13(-1.27%) |
Nov 09, 2007 | 10.75 | 10.76 | 10.58 | 10.58 | 53,272 | -0.19(-1.73%) |
Nov 08, 2007 | 11.19 | 11.19 | 10.72 | 10.77 | 118,756 | -0.29(-2.63%) |
Nov 07, 2007 | 11.23 | 11.30 | 11.06 | 11.06 | 53,272 | -0.21(-1.85%) |
Nov 06, 2007 | 11.16 | 11.32 | 11.16 | 11.27 | 12,749 | -0.01(-0.07%) |
Nov 05, 2007 | 11.30 | 11.33 | 11.28 | 11.28 | 21,201 | -0.03(-0.26%) |
Nov 02, 2007 | 11.39 | 11.40 | 11.30 | 11.30 | 25,495 | -0.05(-0.46%) |