Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.781 | 9.993 | 9.678 | 9.867 | 105,988 | +0.03(+0.32%) |
Jan 30, 2008 | 9.749 | 10.12 | 9.726 | 9.836 | 45,171 | -0.01(-0.08%) |
Jan 29, 2008 | 9.993 | 10.15 | 9.836 | 9.844 | 33,465 | -0.07(-0.71%) |
Jan 28, 2008 | 9.757 | 10.04 | 9.757 | 9.915 | 30,935 | +0.16(+1.61%) |
Jan 25, 2008 | 10.09 | 10.09 | 9.600 | 9.757 | 42,481 | -0.20(-2.05%) |
Jan 24, 2008 | 10.01 | 10.14 | 9.246 | 9.962 | 50,730 | -0.01(-0.08%) |
Jan 23, 2008 | 9.364 | 9.993 | 8.687 | 9.970 | 56,801 | +0.40(+4.19%) |
Jan 22, 2008 | 9.427 | 10.03 | 9.395 | 9.568 | 46,739 | -0.27(-2.72%) |
Jan 21, 2008 | 9.836 | 10.22 | 9.561 | 9.836 | 41,892 | +0.00(+0.00%) |
Jan 18, 2008 | 9.836 | 10.22 | 9.561 | 9.836 | 41,892 | +0.00(+0.00%) |
Jan 17, 2008 | 10.39 | 10.54 | 9.545 | 9.836 | 28,748 | -0.21(-2.11%) |
Jan 16, 2008 | 10.10 | 10.47 | 9.883 | 10.05 | 39,668 | -0.10(-1.01%) |
Jan 15, 2008 | 10.76 | 11.00 | 9.907 | 10.15 | 31,645 | -0.75(-6.86%) |
Jan 14, 2008 | 11.02 | 11.59 | 10.72 | 10.90 | 23,734 | +0.00(+0.00%) |
Jan 11, 2008 | 11.14 | 11.48 | 10.88 | 10.90 | 28,153 | -0.36(-3.21%) |
Jan 10, 2008 | 10.56 | 11.37 | 10.56 | 11.26 | 15,772 | +0.35(+3.25%) |
Jan 09, 2008 | 10.78 | 10.91 | 10.43 | 10.91 | 22,678 | +0.06(+0.51%) |
Jan 08, 2008 | 11.21 | 11.38 | 10.76 | 10.85 | 10,534 | -0.26(-2.34%) |
Jan 07, 2008 | 10.89 | 11.39 | 10.85 | 11.11 | 7,354 | +0.29(+2.69%) |
Jan 04, 2008 | 10.69 | 10.99 | 10.63 | 10.82 | 23,016 | -0.27(-2.41%) |
Jan 03, 2008 | 11.41 | 11.48 | 10.98 | 11.09 | 11,477 | -0.36(-3.16%) |
Jan 02, 2008 | 11.46 | 11.64 | 11.43 | 11.45 | 15,003 | -0.13(-1.16%) |
Jan 01, 2008 | 11.80 | 11.80 | 11.32 | 11.58 | 18,292 | +0.00(+0.00%) |
Dec 31, 2007 | 11.80 | 11.80 | 11.32 | 11.58 | 18,292 | -0.25(-2.13%) |
Dec 28, 2007 | 11.95 | 12.16 | 11.64 | 11.83 | 20,801 | -0.11(-0.92%) |
Dec 27, 2007 | 12.11 | 12.14 | 11.91 | 11.94 | 9,741 | -0.20(-1.62%) |
Dec 26, 2007 | 11.80 | 12.14 | 11.73 | 12.14 | 25,236 | +0.34(+2.87%) |
Dec 24, 2007 | 11.80 | 11.80 | 11.76 | 11.80 | 7,588 | +0.00(+0.00%) |
Dec 21, 2007 | 11.80 | 11.80 | 11.36 | 11.80 | 52,714 | +0.02(+0.20%) |
Dec 20, 2007 | 11.49 | 11.80 | 11.32 | 11.78 | 14,944 | +0.38(+3.31%) |
Dec 19, 2007 | 11.25 | 11.43 | 11.12 | 11.40 | 24,309 | +0.08(+0.70%) |
Dec 18, 2007 | 11.43 | 11.43 | 11.10 | 11.32 | 19,839 | -0.11(-0.96%) |
Dec 17, 2007 | 11.20 | 11.80 | 11.11 | 11.43 | 20,082 | +0.19(+1.68%) |
Dec 14, 2007 | 11.33 | 11.33 | 11.02 | 11.24 | 8,545 | -0.13(-1.11%) |
Dec 13, 2007 | 11.14 | 11.37 | 10.95 | 11.37 | 5,337 | +0.11(+0.98%) |
Dec 12, 2007 | 11.09 | 11.36 | 10.71 | 11.26 | 32,989 | +0.46(+4.22%) |
Dec 11, 2007 | 11.18 | 11.59 | 10.76 | 10.80 | 22,065 | -0.53(-4.65%) |
Dec 10, 2007 | 11.32 | 11.65 | 11.28 | 11.33 | 22,726 | -0.13(-1.10%) |
Dec 07, 2007 | 11.64 | 11.64 | 11.25 | 11.46 | 24,296 | -0.13(-1.09%) |
Dec 06, 2007 | 11.42 | 11.80 | 10.99 | 11.58 | 30,537 | +0.65(+5.90%) |
Dec 05, 2007 | 10.47 | 11.27 | 10.47 | 10.94 | 30,477 | +0.63(+6.11%) |
Dec 04, 2007 | 10.43 | 10.75 | 10.27 | 10.31 | 35,632 | -0.09(-0.83%) |
Dec 03, 2007 | 10.86 | 10.94 | 10.39 | 10.39 | 118,774 | -0.53(-4.83%) |
Nov 30, 2007 | 11.35 | 11.42 | 10.89 | 10.92 | 10,415 | -0.21(-1.91%) |
Nov 29, 2007 | 11.54 | 11.54 | 11.13 | 11.13 | 23,386 | -0.28(-2.41%) |
Nov 28, 2007 | 11.35 | 11.58 | 11.35 | 11.41 | 36,807 | +0.30(+2.69%) |
Nov 27, 2007 | 11.57 | 11.57 | 11.11 | 11.11 | 40,685 | -0.43(-3.75%) |
Nov 26, 2007 | 11.32 | 11.58 | 11.32 | 11.54 | 38,777 | +0.24(+2.09%) |
Nov 23, 2007 | 11.29 | 11.32 | 11.25 | 11.31 | 3,404 | +0.04(+0.35%) |
Nov 21, 2007 | 11.10 | 11.27 | 10.71 | 11.27 | 22,688 | +0.13(+1.13%) |
Nov 20, 2007 | 10.91 | 11.14 | 10.82 | 11.14 | 13,847 | +0.12(+1.07%) |
Nov 19, 2007 | 11.25 | 11.25 | 10.87 | 11.02 | 17,481 | -0.35(-3.04%) |
Nov 16, 2007 | 11.52 | 11.52 | 11.09 | 11.37 | 33,616 | -0.13(-1.10%) |
Nov 15, 2007 | 11.45 | 11.61 | 11.41 | 11.50 | 36,598 | +0.06(+0.55%) |
Nov 14, 2007 | 11.46 | 11.46 | 11.06 | 11.43 | 25,314 | +0.03(+0.28%) |
Nov 13, 2007 | 11.03 | 11.54 | 11.02 | 11.40 | 58,303 | +0.13(+1.19%) |
Nov 12, 2007 | 10.91 | 11.43 | 10.91 | 11.27 | 12,149 | +0.40(+3.69%) |
Nov 09, 2007 | 10.96 | 11.06 | 10.70 | 10.87 | 13,956 | -0.28(-2.47%) |
Nov 08, 2007 | 11.07 | 11.32 | 10.65 | 11.14 | 33,874 | +0.27(+2.46%) |
Nov 07, 2007 | 10.84 | 11.02 | 10.63 | 10.87 | 22,087 | -0.24(-2.12%) |
Nov 06, 2007 | 11.06 | 11.13 | 10.51 | 11.11 | 18,887 | +0.09(+0.86%) |
Nov 05, 2007 | 10.84 | 11.13 | 10.40 | 11.02 | 13,453 | +0.08(+0.72%) |
Nov 02, 2007 | 11.44 | 11.53 | 10.91 | 10.94 | 24,573 | -0.42(-3.74%) |