Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.68 | 12.24 | 11.65 | 12.19 | 348,792 | +0.36(+3.04%) |
Jan 30, 2008 | 11.73 | 12.14 | 11.69 | 11.83 | 236,162 | -0.03(-0.25%) |
Jan 29, 2008 | 11.88 | 12.00 | 11.48 | 11.86 | 315,262 | +0.05(+0.42%) |
Jan 28, 2008 | 11.62 | 11.95 | 11.46 | 11.81 | 218,259 | +0.19(+1.64%) |
Jan 25, 2008 | 12.01 | 12.14 | 11.57 | 11.62 | 188,574 | -0.26(-2.19%) |
Jan 24, 2008 | 11.51 | 11.93 | 11.32 | 11.88 | 507,352 | +0.37(+3.21%) |
Jan 23, 2008 | 11.14 | 11.52 | 10.88 | 11.51 | 712,632 | -0.01(-0.09%) |
Jan 22, 2008 | 11.39 | 11.81 | 10.65 | 11.52 | 472,214 | -0.12(-1.03%) |
Jan 21, 2008 | 11.79 | 11.96 | 11.57 | 11.64 | 337,440 | +0.00(+0.00%) |
Jan 18, 2008 | 11.79 | 11.96 | 11.57 | 11.64 | 337,440 | -0.17(-1.44%) |
Jan 17, 2008 | 12.01 | 12.16 | 11.78 | 11.81 | 277,223 | -0.13(-1.09%) |
Jan 16, 2008 | 11.60 | 12.32 | 11.42 | 11.94 | 494,760 | +0.24(+2.05%) |
Jan 15, 2008 | 11.70 | 11.83 | 11.51 | 11.70 | 312,026 | -0.16(-1.35%) |
Jan 14, 2008 | 12.02 | 12.21 | 11.61 | 11.86 | 421,127 | -0.10(-0.84%) |
Jan 11, 2008 | 12.10 | 12.31 | 11.78 | 11.96 | 444,452 | -0.16(-1.32%) |
Jan 10, 2008 | 11.82 | 12.25 | 11.55 | 12.12 | 722,234 | +0.14(+1.17%) |
Jan 09, 2008 | 11.49 | 11.98 | 11.49 | 11.98 | 525,977 | +0.43(+3.72%) |
Jan 08, 2008 | 11.75 | 12.08 | 11.53 | 11.55 | 436,451 | -0.13(-1.11%) |
Jan 07, 2008 | 11.61 | 11.82 | 11.48 | 11.68 | 498,230 | +0.12(+1.04%) |
Jan 04, 2008 | 12.14 | 12.14 | 11.50 | 11.56 | 523,844 | -0.67(-5.48%) |
Jan 03, 2008 | 12.48 | 12.74 | 12.23 | 12.23 | 499,833 | -0.08(-0.65%) |
Jan 02, 2008 | 12.47 | 12.72 | 12.01 | 12.31 | 530,880 | -0.16(-1.28%) |
Jan 01, 2008 | 12.63 | 12.73 | 12.40 | 12.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.63 | 12.73 | 12.40 | 12.47 | 355,336 | -0.12(-0.95%) |
Dec 28, 2007 | 12.71 | 12.76 | 12.52 | 12.59 | 206,132 | -0.08(-0.63%) |
Dec 27, 2007 | 12.94 | 13.00 | 12.65 | 12.67 | 207,112 | -0.27(-2.09%) |
Dec 26, 2007 | 13.08 | 13.08 | 12.73 | 12.94 | 371,545 | -0.16(-1.22%) |
Dec 24, 2007 | 12.92 | 13.10 | 12.79 | 13.10 | 147,686 | +0.27(+2.10%) |
Dec 21, 2007 | 12.73 | 12.98 | 12.69 | 12.83 | 795,026 | +0.24(+1.91%) |
Dec 20, 2007 | 12.30 | 12.60 | 12.11 | 12.59 | 318,639 | +0.44(+3.62%) |
Dec 19, 2007 | 12.07 | 12.19 | 12.05 | 12.15 | 385,076 | +0.03(+0.25%) |
Dec 18, 2007 | 12.09 | 12.13 | 11.72 | 12.12 | 344,307 | +0.19(+1.59%) |
Dec 17, 2007 | 11.81 | 12.14 | 11.68 | 11.93 | 363,749 | +0.05(+0.42%) |
Dec 14, 2007 | 12.09 | 12.20 | 11.85 | 11.88 | 232,545 | -0.26(-2.14%) |
Dec 13, 2007 | 11.93 | 12.17 | 11.90 | 12.14 | 306,271 | +0.13(+1.08%) |
Dec 12, 2007 | 11.94 | 12.15 | 11.90 | 12.01 | 520,755 | +0.20(+1.69%) |
Dec 11, 2007 | 11.97 | 12.36 | 11.81 | 11.81 | 660,814 | -0.08(-0.67%) |
Dec 10, 2007 | 10.90 | 11.98 | 10.88 | 11.89 | 1,222,601 | +1.40(+13.35%) |
Dec 07, 2007 | 10.06 | 10.63 | 10.02 | 10.49 | 745,471 | +0.39(+3.86%) |
Dec 06, 2007 | 9.950 | 10.12 | 9.850 | 10.10 | 1,305,415 | +0.15(+1.51%) |
Dec 05, 2007 | 8.960 | 10.02 | 8.920 | 9.950 | 780,522 | -0.07(-0.70%) |
Dec 04, 2007 | 9.860 | 10.02 | 9.600 | 10.02 | 705,197 | +0.14(+1.42%) |
Dec 03, 2007 | 10.18 | 10.20 | 9.810 | 9.880 | 491,739 | -0.41(-3.98%) |
Nov 30, 2007 | 10.42 | 10.45 | 10.27 | 10.29 | 473,807 | -0.06(-0.58%) |
Nov 29, 2007 | 10.20 | 10.39 | 10.20 | 10.35 | 242,292 | +0.15(+1.47%) |
Nov 28, 2007 | 10.00 | 10.28 | 9.940 | 10.20 | 748,449 | +0.28(+2.82%) |
Nov 27, 2007 | 9.910 | 10.09 | 9.830 | 9.920 | 505,366 | +0.02(+0.20%) |
Nov 26, 2007 | 9.990 | 10.15 | 9.770 | 9.900 | 500,284 | -0.07(-0.70%) |
Nov 23, 2007 | 9.850 | 10.13 | 9.850 | 9.970 | 156,662 | +0.17(+1.73%) |
Nov 21, 2007 | 9.720 | 9.850 | 9.530 | 9.800 | 350,250 | +0.04(+0.41%) |
Nov 20, 2007 | 9.490 | 9.760 | 9.400 | 9.760 | 428,441 | +0.25(+2.63%) |
Nov 19, 2007 | 9.600 | 9.650 | 9.430 | 9.510 | 332,722 | -0.19(-1.96%) |
Nov 16, 2007 | 9.930 | 9.930 | 9.540 | 9.700 | 323,256 | -0.21(-2.12%) |
Nov 15, 2007 | 10.03 | 10.15 | 9.830 | 9.910 | 253,602 | -0.17(-1.69%) |
Nov 14, 2007 | 10.16 | 10.22 | 9.960 | 10.08 | 218,232 | -0.06(-0.59%) |
Nov 13, 2007 | 9.910 | 10.14 | 9.860 | 10.14 | 189,845 | +0.34(+3.47%) |
Nov 12, 2007 | 9.740 | 9.970 | 9.650 | 9.800 | 265,873 | +0.04(+0.41%) |
Nov 09, 2007 | 9.390 | 9.840 | 9.280 | 9.760 | 265,989 | +0.22(+2.31%) |
Nov 08, 2007 | 9.780 | 9.910 | 8.910 | 9.540 | 472,175 | -0.17(-1.75%) |
Nov 07, 2007 | 10.01 | 10.09 | 9.660 | 9.710 | 294,696 | -0.44(-4.33%) |
Nov 06, 2007 | 10.21 | 10.27 | 9.950 | 10.15 | 168,947 | +0.00(+0.00%) |
Nov 05, 2007 | 10.36 | 10.48 | 10.15 | 10.15 | 194,264 | -0.30(-2.87%) |
Nov 02, 2007 | 10.38 | 10.45 | 10.08 | 10.45 | 324,839 | +0.18(+1.75%) |