Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.960 | 10.70 | 9.960 | 10.28 | 41,444 | +0.14(+1.38%) |
Jan 30, 2008 | 9.850 | 10.25 | 9.850 | 10.14 | 25,876 | +0.14(+1.40%) |
Jan 29, 2008 | 9.930 | 10.09 | 9.850 | 10.00 | 73,303 | -0.04(-0.40%) |
Jan 28, 2008 | 9.950 | 10.24 | 9.750 | 10.04 | 36,663 | -0.02(-0.20%) |
Jan 25, 2008 | 10.03 | 10.17 | 9.920 | 10.06 | 16,782 | -0.02(-0.20%) |
Jan 24, 2008 | 10.02 | 10.21 | 10.01 | 10.08 | 81,664 | -0.04(-0.40%) |
Jan 23, 2008 | 10.43 | 10.49 | 9.690 | 10.12 | 21,277 | -0.22(-2.13%) |
Jan 22, 2008 | 9.900 | 10.55 | 9.800 | 10.34 | 48,673 | -0.35(-3.27%) |
Jan 21, 2008 | 10.11 | 11.42 | 9.950 | 10.69 | 65,386 | +0.00(+0.00%) |
Jan 18, 2008 | 10.11 | 11.42 | 9.950 | 10.69 | 65,386 | +0.69(+6.90%) |
Jan 17, 2008 | 10.32 | 10.36 | 9.960 | 10.00 | 16,937 | -0.43(-4.12%) |
Jan 16, 2008 | 10.18 | 10.75 | 10.18 | 10.43 | 15,101 | +0.07(+0.68%) |
Jan 15, 2008 | 10.18 | 10.61 | 10.08 | 10.36 | 21,888 | +0.06(+0.58%) |
Jan 14, 2008 | 10.86 | 10.86 | 10.00 | 10.30 | 73,558 | -0.20(-1.90%) |
Jan 11, 2008 | 10.63 | 11.05 | 10.40 | 10.50 | 24,518 | -0.32(-2.96%) |
Jan 10, 2008 | 10.74 | 11.78 | 10.74 | 10.82 | 16,309 | -0.13(-1.19%) |
Jan 09, 2008 | 11.30 | 11.30 | 10.70 | 10.95 | 19,074 | -0.48(-4.20%) |
Jan 08, 2008 | 11.25 | 11.52 | 11.23 | 11.43 | 21,376 | -0.05(-0.44%) |
Jan 07, 2008 | 11.39 | 11.55 | 11.30 | 11.48 | 11,303 | +0.08(+0.70%) |
Jan 04, 2008 | 11.77 | 11.83 | 11.30 | 11.40 | 17,545 | -0.40(-3.39%) |
Jan 03, 2008 | 11.91 | 12.00 | 11.80 | 11.80 | 9,300 | -0.24(-1.99%) |
Jan 02, 2008 | 11.52 | 12.41 | 11.52 | 12.04 | 59,915 | +0.06(+0.50%) |
Jan 01, 2008 | 11.79 | 12.00 | 11.79 | 11.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.79 | 12.00 | 11.79 | 11.98 | 13,816 | -0.10(-0.83%) |
Dec 28, 2007 | 11.99 | 12.15 | 11.99 | 12.08 | 8,400 | -0.01(-0.08%) |
Dec 27, 2007 | 12.04 | 12.28 | 11.83 | 12.09 | 45,971 | -0.15(-1.23%) |
Dec 26, 2007 | 12.04 | 12.43 | 11.77 | 12.24 | 20,956 | -0.02(-0.16%) |
Dec 24, 2007 | 11.76 | 12.28 | 11.57 | 12.26 | 13,062 | +0.52(+4.43%) |
Dec 21, 2007 | 11.87 | 12.07 | 11.74 | 11.74 | 25,259 | -0.26(-2.17%) |
Dec 20, 2007 | 11.79 | 12.09 | 11.57 | 12.00 | 25,565 | +0.21(+1.78%) |
Dec 19, 2007 | 11.83 | 12.05 | 11.60 | 11.79 | 15,668 | +0.20(+1.73%) |
Dec 18, 2007 | 12.03 | 12.03 | 11.59 | 11.59 | 16,279 | -0.42(-3.50%) |
Dec 17, 2007 | 12.09 | 12.19 | 12.01 | 12.01 | 3,723 | -0.18(-1.48%) |
Dec 14, 2007 | 12.24 | 12.51 | 12.18 | 12.19 | 16,410 | -0.11(-0.89%) |
Dec 13, 2007 | 11.76 | 12.44 | 11.74 | 12.30 | 8,050 | +0.07(+0.57%) |
Dec 12, 2007 | 12.41 | 12.52 | 11.96 | 12.23 | 24,369 | -0.18(-1.45%) |
Dec 11, 2007 | 12.53 | 12.56 | 12.30 | 12.41 | 20,932 | -0.06(-0.48%) |
Dec 10, 2007 | 12.23 | 12.62 | 12.01 | 12.47 | 22,809 | +0.13(+1.05%) |
Dec 07, 2007 | 12.32 | 12.35 | 12.25 | 12.34 | 30,255 | -0.01(-0.08%) |
Dec 06, 2007 | 11.59 | 12.35 | 11.59 | 12.35 | 16,036 | +0.61(+5.20%) |
Dec 05, 2007 | 11.77 | 11.77 | 11.72 | 11.74 | 91,464 | -0.01(-0.09%) |
Dec 04, 2007 | 11.86 | 11.93 | 11.53 | 11.75 | 15,480 | -0.34(-2.81%) |
Dec 03, 2007 | 12.21 | 12.25 | 11.77 | 12.09 | 14,955 | -0.30(-2.42%) |
Nov 30, 2007 | 12.53 | 12.69 | 12.16 | 12.39 | 19,324 | +0.10(+0.81%) |
Nov 29, 2007 | 11.79 | 12.40 | 11.75 | 12.29 | 14,413 | +0.54(+4.60%) |
Nov 28, 2007 | 10.96 | 11.80 | 10.96 | 11.75 | 16,154 | +0.60(+5.38%) |
Nov 27, 2007 | 11.16 | 11.22 | 10.83 | 11.15 | 14,140 | +0.03(+0.27%) |
Nov 26, 2007 | 10.95 | 11.25 | 10.95 | 11.12 | 34,737 | +0.06(+0.54%) |
Nov 23, 2007 | 10.87 | 11.09 | 10.86 | 11.06 | 5,400 | +0.26(+2.41%) |
Nov 21, 2007 | 10.77 | 11.11 | 10.51 | 10.80 | 27,817 | -0.08(-0.74%) |
Nov 20, 2007 | 11.10 | 11.25 | 10.79 | 10.88 | 31,295 | -0.33(-2.94%) |
Nov 19, 2007 | 11.38 | 11.42 | 11.21 | 11.21 | 17,403 | -0.17(-1.49%) |
Nov 16, 2007 | 11.31 | 11.46 | 11.22 | 11.38 | 17,515 | +0.06(+0.53%) |
Nov 15, 2007 | 11.60 | 11.60 | 11.32 | 11.32 | 9,910 | -0.28(-2.41%) |
Nov 14, 2007 | 11.99 | 12.19 | 11.59 | 11.60 | 16,069 | -0.45(-3.73%) |
Nov 13, 2007 | 12.00 | 12.10 | 11.97 | 12.05 | 15,592 | +0.08(+0.67%) |
Nov 12, 2007 | 12.00 | 12.08 | 11.90 | 11.97 | 8,825 | +0.05(+0.42%) |
Nov 09, 2007 | 11.80 | 12.04 | 11.80 | 11.92 | 17,364 | -0.14(-1.16%) |
Nov 08, 2007 | 12.15 | 12.25 | 11.94 | 12.06 | 15,632 | -0.10(-0.82%) |
Nov 07, 2007 | 12.50 | 12.56 | 12.16 | 12.16 | 12,400 | -0.45(-3.57%) |
Nov 06, 2007 | 12.28 | 12.61 | 12.28 | 12.61 | 17,077 | +0.10(+0.80%) |
Nov 05, 2007 | 12.27 | 12.53 | 12.26 | 12.51 | 11,402 | +0.19(+1.54%) |
Nov 02, 2007 | 12.43 | 12.45 | 12.32 | 12.32 | 9,854 | -0.20(-1.60%) |