Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.33 | 10.88 | 10.26 | 10.77 | 830,784 | +0.25(+2.38%) |
Jan 30, 2008 | 10.80 | 11.09 | 10.46 | 10.52 | 736,164 | -0.29(-2.67%) |
Jan 29, 2008 | 10.64 | 10.85 | 10.38 | 10.81 | 527,688 | +0.30(+2.89%) |
Jan 28, 2008 | 10.24 | 10.51 | 10.04 | 10.51 | 485,577 | +0.20(+1.98%) |
Jan 25, 2008 | 10.34 | 10.61 | 10.18 | 10.30 | 473,383 | +0.06(+0.56%) |
Jan 24, 2008 | 10.21 | 10.56 | 10.06 | 10.24 | 778,275 | +0.13(+1.26%) |
Jan 23, 2008 | 9.360 | 10.14 | 9.148 | 10.12 | 1,076,172 | +0.51(+5.33%) |
Jan 22, 2008 | 9.067 | 9.798 | 9.067 | 9.606 | 769,853 | +0.15(+1.55%) |
Jan 21, 2008 | 9.637 | 9.944 | 9.260 | 9.460 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.637 | 9.944 | 9.260 | 9.460 | 855,739 | -0.18(-1.84%) |
Jan 17, 2008 | 10.14 | 10.14 | 9.617 | 9.637 | 862,757 | -0.41(-4.10%) |
Jan 16, 2008 | 10.09 | 10.32 | 9.833 | 10.05 | 834,806 | +0.04(+0.38%) |
Jan 15, 2008 | 10.13 | 10.17 | 9.979 | 10.01 | 541,725 | -0.24(-2.33%) |
Jan 14, 2008 | 9.998 | 10.32 | 9.960 | 10.25 | 297,585 | +0.34(+3.42%) |
Jan 11, 2008 | 10.17 | 10.18 | 9.894 | 9.910 | 498,834 | -0.34(-3.30%) |
Jan 10, 2008 | 10.13 | 10.40 | 9.883 | 10.25 | 761,119 | +0.03(+0.26%) |
Jan 09, 2008 | 9.810 | 10.25 | 9.802 | 10.22 | 762,679 | +0.33(+3.35%) |
Jan 08, 2008 | 10.19 | 10.40 | 9.879 | 9.891 | 746,302 | -0.27(-2.61%) |
Jan 07, 2008 | 10.27 | 10.29 | 9.937 | 10.16 | 742,143 | -0.05(-0.53%) |
Jan 04, 2008 | 10.57 | 10.61 | 10.19 | 10.21 | 579,287 | -0.48(-4.53%) |
Jan 03, 2008 | 10.73 | 10.88 | 10.68 | 10.69 | 368,082 | -0.03(-0.29%) |
Jan 02, 2008 | 11.21 | 11.21 | 10.67 | 10.73 | 427,349 | -0.43(-3.83%) |
Jan 01, 2008 | 11.28 | 11.32 | 10.94 | 11.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.28 | 11.32 | 10.94 | 11.15 | 423,970 | -0.22(-1.96%) |
Dec 28, 2007 | 11.58 | 11.63 | 11.32 | 11.38 | 336,888 | -0.02(-0.14%) |
Dec 27, 2007 | 11.50 | 11.60 | 11.32 | 11.39 | 659,480 | -0.15(-1.33%) |
Dec 26, 2007 | 11.53 | 11.63 | 11.44 | 11.54 | 348,846 | -0.09(-0.76%) |
Dec 24, 2007 | 11.39 | 11.70 | 11.26 | 11.63 | 148,428 | +0.27(+2.33%) |
Dec 21, 2007 | 11.16 | 11.37 | 10.99 | 11.37 | 1,093,069 | +0.54(+4.97%) |
Dec 20, 2007 | 10.82 | 10.88 | 10.44 | 10.83 | 454,904 | +0.13(+1.26%) |
Dec 19, 2007 | 10.64 | 10.80 | 10.57 | 10.69 | 621,008 | -0.04(-0.39%) |
Dec 18, 2007 | 10.83 | 10.96 | 10.53 | 10.74 | 779,325 | +0.02(+0.18%) |
Dec 17, 2007 | 10.96 | 11.07 | 10.72 | 10.72 | 519,370 | -0.25(-2.31%) |
Dec 14, 2007 | 11.10 | 11.17 | 10.96 | 10.97 | 436,567 | -0.23(-2.09%) |
Dec 13, 2007 | 11.02 | 11.28 | 11.02 | 11.21 | 480,378 | +0.04(+0.38%) |
Dec 12, 2007 | 11.38 | 11.43 | 10.96 | 11.16 | 713,941 | +0.08(+0.73%) |
Dec 11, 2007 | 11.48 | 11.56 | 11.04 | 11.08 | 800,891 | -0.33(-2.93%) |
Dec 10, 2007 | 11.51 | 11.54 | 11.33 | 11.42 | 1,034,061 | -0.09(-0.80%) |
Dec 07, 2007 | 11.58 | 11.59 | 11.40 | 11.51 | 519,630 | -0.03(-0.23%) |
Dec 06, 2007 | 11.35 | 11.56 | 11.35 | 11.54 | 887,712 | +0.21(+1.83%) |
Dec 05, 2007 | 11.53 | 11.53 | 11.23 | 11.33 | 953,738 | +0.02(+0.14%) |
Dec 04, 2007 | 11.31 | 11.40 | 11.13 | 11.31 | 714,069 | +0.01(+0.07%) |
Dec 03, 2007 | 11.58 | 11.64 | 11.29 | 11.31 | 610,091 | -0.32(-2.78%) |
Nov 30, 2007 | 12.10 | 12.17 | 11.48 | 11.63 | 779,575 | -0.21(-1.79%) |
Nov 29, 2007 | 11.94 | 12.00 | 11.74 | 11.84 | 445,805 | -0.08(-0.71%) |
Nov 28, 2007 | 11.33 | 11.93 | 11.33 | 11.93 | 588,515 | +0.60(+5.30%) |
Nov 27, 2007 | 11.27 | 11.54 | 11.17 | 11.33 | 597,094 | +0.12(+1.06%) |
Nov 26, 2007 | 11.56 | 11.61 | 11.17 | 11.21 | 469,720 | -0.35(-3.06%) |
Nov 23, 2007 | 11.18 | 11.66 | 11.14 | 11.56 | 213,414 | +0.45(+4.05%) |
Nov 21, 2007 | 11.20 | 11.53 | 11.09 | 11.11 | 994,290 | -0.40(-3.44%) |
Nov 20, 2007 | 11.13 | 11.54 | 11.08 | 11.51 | 725,246 | +0.35(+3.14%) |
Nov 19, 2007 | 11.89 | 11.89 | 11.15 | 11.16 | 886,425 | -0.84(-6.99%) |
Nov 16, 2007 | 11.77 | 12.10 | 11.40 | 11.99 | 805,050 | +0.25(+2.10%) |
Nov 15, 2007 | 11.95 | 12.19 | 11.62 | 11.75 | 429,169 | -0.25(-2.12%) |
Nov 14, 2007 | 12.43 | 12.43 | 11.99 | 12.00 | 339,488 | -0.36(-2.92%) |
Nov 13, 2007 | 11.89 | 12.44 | 11.79 | 12.36 | 573,439 | +0.61(+5.20%) |
Nov 12, 2007 | 12.03 | 12.19 | 11.71 | 11.75 | 605,932 | -0.33(-2.77%) |
Nov 09, 2007 | 12.28 | 12.28 | 11.84 | 12.09 | 588,515 | -0.34(-2.75%) |
Nov 08, 2007 | 12.46 | 12.57 | 12.17 | 12.43 | 701,591 | +0.16(+1.32%) |
Nov 07, 2007 | 12.77 | 12.83 | 12.18 | 12.27 | 570,839 | -0.68(-5.26%) |
Nov 06, 2007 | 12.86 | 12.96 | 12.46 | 12.95 | 443,986 | +0.20(+1.54%) |
Nov 05, 2007 | 12.58 | 12.94 | 12.52 | 12.75 | 676,897 | +0.05(+0.36%) |
Nov 02, 2007 | 12.78 | 12.83 | 12.39 | 12.71 | 496,755 | +0.06(+0.49%) |