Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.896 | 10.30 | 9.795 | 10.27 | 2,052,617 | +0.30(+3.05%) |
Jan 30, 2008 | 10.15 | 10.20 | 9.948 | 9.963 | 1,575,805 | -0.21(-2.05%) |
Jan 29, 2008 | 10.14 | 10.27 | 9.955 | 10.17 | 1,775,724 | +0.02(+0.19%) |
Jan 28, 2008 | 9.878 | 10.15 | 9.688 | 10.15 | 1,618,965 | +0.27(+2.78%) |
Jan 25, 2008 | 10.29 | 10.29 | 9.834 | 9.878 | 1,815,612 | -0.26(-2.61%) |
Jan 24, 2008 | 9.998 | 10.26 | 9.924 | 10.14 | 3,095,926 | +0.08(+0.81%) |
Jan 23, 2008 | 8.866 | 10.18 | 8.866 | 10.06 | 4,281,562 | +0.94(+10.26%) |
Jan 22, 2008 | 8.573 | 9.247 | 8.421 | 9.124 | 3,464,560 | +0.17(+1.95%) |
Jan 21, 2008 | 9.104 | 9.212 | 8.877 | 8.950 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.104 | 9.212 | 8.877 | 8.950 | 3,339,995 | -0.09(-0.94%) |
Jan 17, 2008 | 9.422 | 9.603 | 8.952 | 9.035 | 2,365,870 | -0.43(-4.57%) |
Jan 16, 2008 | 9.530 | 9.628 | 9.335 | 9.468 | 2,700,350 | -0.08(-0.87%) |
Jan 15, 2008 | 9.697 | 9.697 | 9.439 | 9.551 | 1,782,024 | -0.19(-1.99%) |
Jan 14, 2008 | 9.990 | 10.06 | 9.611 | 9.745 | 1,529,261 | -0.24(-2.44%) |
Jan 11, 2008 | 9.730 | 10.21 | 9.666 | 9.988 | 2,708,039 | +0.25(+2.52%) |
Jan 10, 2008 | 9.790 | 9.811 | 9.574 | 9.742 | 2,263,397 | -0.00(-0.02%) |
Jan 09, 2008 | 9.803 | 9.855 | 9.518 | 9.745 | 2,342,802 | -0.01(-0.15%) |
Jan 08, 2008 | 10.24 | 10.30 | 9.759 | 9.759 | 2,610,963 | -0.46(-4.52%) |
Jan 07, 2008 | 10.44 | 10.55 | 10.15 | 10.22 | 1,864,798 | -0.19(-1.86%) |
Jan 04, 2008 | 10.62 | 10.66 | 10.36 | 10.41 | 1,484,784 | -0.30(-2.82%) |
Jan 03, 2008 | 11.03 | 11.17 | 10.70 | 10.72 | 1,487,859 | -0.30(-2.74%) |
Jan 02, 2008 | 11.30 | 11.30 | 10.91 | 11.02 | 1,008,246 | -0.31(-2.74%) |
Jan 01, 2008 | 11.24 | 11.42 | 11.09 | 11.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.24 | 11.42 | 11.09 | 11.33 | 832,836 | +0.07(+0.65%) |
Dec 28, 2007 | 11.47 | 11.51 | 11.25 | 11.26 | 395,032 | -0.19(-1.62%) |
Dec 27, 2007 | 11.54 | 11.54 | 11.36 | 11.44 | 650,698 | -0.15(-1.27%) |
Dec 26, 2007 | 11.68 | 11.68 | 11.37 | 11.59 | 929,912 | -0.17(-1.43%) |
Dec 24, 2007 | 11.73 | 11.82 | 11.64 | 11.76 | 173,487 | +0.10(+0.88%) |
Dec 21, 2007 | 11.45 | 11.79 | 11.45 | 11.65 | 1,332,634 | +0.26(+2.25%) |
Dec 20, 2007 | 11.63 | 11.63 | 11.26 | 11.40 | 1,095,710 | -0.15(-1.33%) |
Dec 19, 2007 | 11.49 | 11.58 | 11.41 | 11.55 | 1,322,061 | +0.00(+0.02%) |
Dec 18, 2007 | 11.44 | 11.59 | 11.35 | 11.55 | 1,274,004 | +0.11(+0.96%) |
Dec 17, 2007 | 11.49 | 11.49 | 11.27 | 11.44 | 944,329 | -0.04(-0.33%) |
Dec 14, 2007 | 11.53 | 11.60 | 11.25 | 11.48 | 1,216,815 | -0.14(-1.22%) |
Dec 13, 2007 | 11.64 | 11.67 | 11.48 | 11.62 | 1,249,494 | -0.11(-0.92%) |
Dec 12, 2007 | 12.19 | 12.21 | 11.64 | 11.73 | 1,487,859 | -0.26(-2.17%) |
Dec 11, 2007 | 12.08 | 12.31 | 11.91 | 11.99 | 1,785,816 | -0.11(-0.88%) |
Dec 10, 2007 | 12.09 | 12.15 | 11.97 | 12.09 | 1,762,441 | -0.10(-0.82%) |
Dec 07, 2007 | 12.17 | 12.28 | 11.81 | 12.19 | 2,526,382 | -0.07(-0.61%) |
Dec 06, 2007 | 11.48 | 12.27 | 11.48 | 12.27 | 4,863,418 | +0.99(+8.74%) |
Dec 05, 2007 | 11.27 | 11.43 | 11.19 | 11.28 | 1,620,258 | +0.01(+0.05%) |
Dec 04, 2007 | 11.36 | 11.42 | 11.13 | 11.28 | 1,804,227 | -0.20(-1.76%) |
Dec 03, 2007 | 11.54 | 11.58 | 11.47 | 11.48 | 717,498 | -0.10(-0.88%) |
Nov 30, 2007 | 11.67 | 11.72 | 11.49 | 11.58 | 1,253,819 | +0.05(+0.43%) |
Nov 29, 2007 | 11.42 | 11.59 | 11.34 | 11.53 | 904,442 | +0.10(+0.87%) |
Nov 28, 2007 | 11.14 | 11.51 | 11.14 | 11.43 | 993,348 | +0.33(+2.98%) |
Nov 27, 2007 | 10.75 | 11.21 | 10.75 | 11.10 | 2,193,920 | +0.29(+2.66%) |
Nov 26, 2007 | 11.16 | 11.16 | 10.78 | 10.81 | 1,061,359 | -0.22(-2.00%) |
Nov 23, 2007 | 10.92 | 11.13 | 10.87 | 11.03 | 558,428 | +0.25(+2.32%) |
Nov 21, 2007 | 10.66 | 10.94 | 10.66 | 10.78 | 1,128,308 | -0.12(-1.09%) |
Nov 20, 2007 | 10.80 | 11.08 | 10.75 | 10.90 | 1,669,036 | +0.05(+0.42%) |
Nov 19, 2007 | 10.71 | 10.89 | 10.56 | 10.86 | 2,350,083 | +0.14(+1.26%) |
Nov 16, 2007 | 10.81 | 10.91 | 10.59 | 10.72 | 1,504,199 | -0.02(-0.21%) |
Nov 15, 2007 | 10.90 | 11.06 | 10.69 | 10.74 | 1,447,972 | -0.28(-2.51%) |
Nov 14, 2007 | 11.15 | 11.16 | 11.00 | 11.02 | 828,991 | -0.05(-0.45%) |
Nov 13, 2007 | 10.82 | 11.11 | 10.81 | 11.07 | 1,113,972 | +0.32(+2.96%) |
Nov 12, 2007 | 10.90 | 11.51 | 10.73 | 10.75 | 1,099,127 | -0.03(-0.27%) |
Nov 09, 2007 | 10.75 | 10.95 | 10.70 | 10.78 | 960,669 | -0.11(-0.98%) |
Nov 08, 2007 | 10.89 | 11.02 | 10.68 | 10.89 | 2,166,431 | -0.05(-0.42%) |
Nov 07, 2007 | 11.31 | 11.31 | 10.75 | 10.93 | 1,747,370 | -0.36(-3.22%) |
Nov 06, 2007 | 11.16 | 11.34 | 11.13 | 11.30 | 1,516,694 | +0.21(+1.88%) |
Nov 05, 2007 | 10.97 | 11.19 | 10.97 | 11.09 | 1,225,946 | -0.04(-0.39%) |
Nov 02, 2007 | 11.18 | 11.21 | 11.01 | 11.13 | 1,529,669 | -0.02(-0.21%) |