Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.760 | 9.830 | 9.270 | 9.450 | 143,953 | -0.37(-3.77%) |
Jan 30, 2008 | 9.350 | 10.05 | 9.350 | 9.820 | 113,400 | +0.41(+4.36%) |
Jan 29, 2008 | 9.710 | 9.720 | 9.200 | 9.410 | 108,098 | -0.23(-2.41%) |
Jan 28, 2008 | 9.270 | 9.730 | 9.250 | 9.642 | 124,840 | +0.30(+3.24%) |
Jan 25, 2008 | 9.890 | 9.890 | 9.340 | 9.340 | 82,010 | -0.42(-4.30%) |
Jan 24, 2008 | 9.470 | 9.910 | 9.450 | 9.760 | 120,700 | +0.49(+5.29%) |
Jan 23, 2008 | 9.320 | 9.490 | 9.060 | 9.270 | 192,400 | -0.29(-3.03%) |
Jan 22, 2008 | 9.810 | 10.38 | 9.350 | 9.560 | 569,435 | -0.07(-0.73%) |
Jan 21, 2008 | 10.22 | 10.22 | 9.550 | 9.630 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.22 | 10.22 | 9.550 | 9.630 | 102,800 | -0.51(-5.03%) |
Jan 17, 2008 | 10.50 | 10.50 | 9.890 | 10.14 | 116,300 | -0.37(-3.52%) |
Jan 16, 2008 | 10.44 | 10.56 | 10.06 | 10.51 | 99,200 | +0.02(+0.19%) |
Jan 15, 2008 | 10.76 | 10.85 | 10.39 | 10.49 | 145,900 | -0.36(-3.32%) |
Jan 14, 2008 | 11.04 | 11.05 | 10.78 | 10.85 | 89,000 | -0.03(-0.28%) |
Jan 11, 2008 | 10.59 | 11.30 | 10.56 | 10.88 | 106,500 | +0.15(+1.40%) |
Jan 10, 2008 | 10.30 | 10.89 | 10.21 | 10.73 | 212,900 | +0.43(+4.17%) |
Jan 09, 2008 | 10.20 | 10.49 | 10.15 | 10.30 | 205,400 | +0.09(+0.88%) |
Jan 08, 2008 | 10.25 | 10.75 | 10.21 | 10.21 | 212,100 | -0.05(-0.49%) |
Jan 07, 2008 | 10.30 | 10.50 | 10.10 | 10.26 | 94,500 | -0.05(-0.48%) |
Jan 04, 2008 | 10.30 | 10.55 | 10.26 | 10.31 | 82,800 | -0.12(-1.15%) |
Jan 03, 2008 | 10.71 | 10.81 | 10.43 | 10.43 | 37,100 | -0.20(-1.88%) |
Jan 02, 2008 | 11.12 | 11.12 | 10.61 | 10.63 | 81,200 | -0.38(-3.45%) |
Jan 01, 2008 | 10.59 | 11.11 | 10.25 | 11.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.59 | 11.11 | 10.25 | 11.01 | 63,700 | +0.24(+2.23%) |
Dec 28, 2007 | 10.72 | 10.84 | 10.49 | 10.77 | 61,300 | +0.14(+1.32%) |
Dec 27, 2007 | 10.64 | 10.76 | 10.54 | 10.63 | 15,300 | -0.05(-0.47%) |
Dec 26, 2007 | 10.55 | 10.84 | 10.49 | 10.68 | 40,945 | -0.04(-0.37%) |
Dec 24, 2007 | 10.25 | 10.72 | 10.25 | 10.72 | 37,500 | +0.39(+3.78%) |
Dec 21, 2007 | 10.26 | 10.33 | 10.01 | 10.33 | 45,300 | +0.04(+0.39%) |
Dec 20, 2007 | 10.39 | 10.45 | 10.14 | 10.29 | 36,200 | -0.17(-1.63%) |
Dec 19, 2007 | 10.41 | 10.49 | 10.07 | 10.46 | 43,000 | +0.03(+0.29%) |
Dec 18, 2007 | 10.05 | 10.50 | 10.01 | 10.43 | 65,400 | +0.42(+4.20%) |
Dec 17, 2007 | 10.00 | 10.32 | 9.990 | 10.01 | 44,900 | +0.02(+0.20%) |
Dec 14, 2007 | 10.13 | 10.29 | 9.970 | 9.990 | 53,300 | -0.14(-1.38%) |
Dec 13, 2007 | 10.35 | 10.41 | 9.955 | 10.13 | 59,873 | -0.22(-2.13%) |
Dec 12, 2007 | 10.11 | 10.58 | 10.11 | 10.35 | 37,200 | +0.30(+2.99%) |
Dec 11, 2007 | 10.30 | 10.53 | 10.00 | 10.05 | 64,800 | -0.33(-3.18%) |
Dec 10, 2007 | 10.90 | 10.90 | 10.29 | 10.38 | 108,740 | -0.44(-4.07%) |
Dec 07, 2007 | 10.47 | 10.90 | 10.47 | 10.82 | 46,300 | +0.36(+3.44%) |
Dec 06, 2007 | 10.69 | 10.73 | 10.44 | 10.46 | 124,500 | -0.20(-1.88%) |
Dec 05, 2007 | 10.53 | 10.85 | 10.50 | 10.66 | 49,600 | +0.16(+1.52%) |
Dec 04, 2007 | 10.28 | 10.53 | 10.22 | 10.50 | 78,000 | +0.15(+1.45%) |
Dec 03, 2007 | 10.48 | 10.49 | 10.21 | 10.35 | 67,500 | -0.11(-1.05%) |
Nov 30, 2007 | 10.75 | 10.87 | 10.37 | 10.46 | 57,000 | -0.21(-1.97%) |
Nov 29, 2007 | 10.26 | 10.77 | 10.26 | 10.67 | 65,100 | +0.38(+3.69%) |
Nov 28, 2007 | 10.61 | 10.61 | 10.08 | 10.29 | 127,400 | -0.25(-2.37%) |
Nov 27, 2007 | 10.28 | 10.65 | 10.17 | 10.54 | 82,200 | +0.30(+2.93%) |
Nov 26, 2007 | 10.38 | 10.58 | 10.17 | 10.24 | 60,450 | -0.26(-2.48%) |
Nov 23, 2007 | 10.32 | 10.72 | 10.29 | 10.50 | 25,400 | +0.24(+2.34%) |
Nov 21, 2007 | 10.76 | 10.76 | 10.00 | 10.26 | 87,500 | -0.53(-4.91%) |
Nov 20, 2007 | 11.11 | 11.15 | 10.75 | 10.79 | 46,000 | -0.36(-3.23%) |
Nov 19, 2007 | 11.53 | 11.53 | 10.99 | 11.15 | 95,500 | -0.31(-2.71%) |
Nov 16, 2007 | 11.40 | 11.54 | 11.39 | 11.46 | 59,300 | +0.16(+1.42%) |
Nov 15, 2007 | 11.40 | 11.74 | 11.19 | 11.30 | 53,800 | -0.05(-0.44%) |
Nov 14, 2007 | 11.43 | 11.52 | 11.34 | 11.35 | 59,600 | -0.12(-1.05%) |
Nov 13, 2007 | 11.24 | 11.53 | 11.11 | 11.47 | 293,800 | +0.22(+1.96%) |
Nov 12, 2007 | 11.30 | 11.46 | 11.01 | 11.25 | 104,900 | -0.21(-1.83%) |
Nov 09, 2007 | 11.70 | 11.96 | 11.35 | 11.46 | 104,400 | -0.23(-1.97%) |
Nov 08, 2007 | 11.50 | 11.90 | 11.50 | 11.69 | 220,900 | +0.04(+0.34%) |
Nov 07, 2007 | 11.72 | 11.88 | 11.59 | 11.65 | 78,400 | -0.17(-1.44%) |
Nov 06, 2007 | 11.43 | 11.91 | 11.17 | 11.82 | 138,900 | +0.72(+6.49%) |
Nov 05, 2007 | 12.03 | 12.03 | 11.02 | 11.10 | 172,000 | -0.92(-7.65%) |
Nov 02, 2007 | 11.90 | 12.08 | 11.86 | 12.02 | 65,600 | +0.07(+0.59%) |