Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.30 | 10.68 | 10.21 | 10.51 | 166,123 | +0.04(+0.42%) |
Jan 30, 2008 | 10.45 | 10.87 | 10.39 | 10.46 | 247,620 | -0.02(-0.21%) |
Jan 29, 2008 | 10.70 | 10.75 | 10.44 | 10.49 | 129,721 | -0.07(-0.67%) |
Jan 28, 2008 | 10.27 | 10.63 | 10.11 | 10.56 | 154,808 | +0.30(+2.92%) |
Jan 25, 2008 | 10.55 | 10.67 | 10.12 | 10.26 | 142,575 | -0.12(-1.20%) |
Jan 24, 2008 | 10.55 | 10.59 | 10.24 | 10.38 | 232,719 | -0.08(-0.73%) |
Jan 23, 2008 | 9.790 | 10.54 | 9.790 | 10.46 | 365,888 | +0.35(+3.50%) |
Jan 22, 2008 | 9.904 | 10.49 | 9.904 | 10.11 | 293,020 | -0.10(-1.01%) |
Jan 21, 2008 | 10.12 | 10.38 | 9.937 | 10.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.12 | 10.38 | 9.937 | 10.21 | 397,913 | +0.07(+0.70%) |
Jan 17, 2008 | 10.05 | 10.20 | 9.871 | 10.14 | 497,449 | +0.12(+1.19%) |
Jan 16, 2008 | 9.605 | 10.19 | 9.589 | 10.02 | 376,214 | +0.40(+4.18%) |
Jan 15, 2008 | 9.703 | 9.735 | 9.589 | 9.616 | 363,152 | -0.18(-1.89%) |
Jan 14, 2008 | 10.13 | 10.13 | 9.730 | 9.801 | 605,795 | -0.15(-1.48%) |
Jan 11, 2008 | 9.844 | 9.975 | 9.741 | 9.947 | 448,513 | -0.03(-0.27%) |
Jan 10, 2008 | 9.947 | 10.10 | 9.790 | 9.975 | 431,956 | -0.01(-0.11%) |
Jan 09, 2008 | 10.00 | 10.03 | 9.708 | 9.985 | 603,598 | -0.10(-1.02%) |
Jan 08, 2008 | 10.42 | 10.63 | 10.08 | 10.09 | 386,271 | -0.29(-2.83%) |
Jan 07, 2008 | 10.55 | 10.62 | 10.13 | 10.38 | 1,556,721 | -0.20(-1.85%) |
Jan 04, 2008 | 10.94 | 11.03 | 10.58 | 10.58 | 348,803 | -0.45(-4.09%) |
Jan 03, 2008 | 11.16 | 11.40 | 11.01 | 11.03 | 275,032 | -0.07(-0.64%) |
Jan 02, 2008 | 11.45 | 11.54 | 11.07 | 11.10 | 384,270 | -0.35(-3.08%) |
Jan 01, 2008 | 11.43 | 11.52 | 11.22 | 11.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.43 | 11.52 | 11.22 | 11.45 | 310,839 | +0.06(+0.52%) |
Dec 28, 2007 | 11.53 | 11.65 | 11.34 | 11.39 | 220,818 | -0.15(-1.27%) |
Dec 27, 2007 | 11.84 | 11.88 | 11.45 | 11.54 | 250,932 | -0.32(-2.66%) |
Dec 26, 2007 | 12.00 | 12.09 | 11.80 | 11.86 | 298,211 | -0.19(-1.58%) |
Dec 24, 2007 | 11.90 | 12.07 | 11.83 | 12.05 | 120,866 | +0.25(+2.12%) |
Dec 21, 2007 | 12.02 | 12.27 | 11.69 | 11.80 | 341,812 | -0.10(-0.87%) |
Dec 20, 2007 | 12.08 | 12.13 | 11.50 | 11.90 | 282,206 | -0.09(-0.73%) |
Dec 19, 2007 | 11.74 | 12.15 | 11.50 | 11.99 | 567,540 | +0.26(+2.23%) |
Dec 18, 2007 | 11.86 | 12.02 | 11.38 | 11.72 | 526,148 | -0.12(-1.05%) |
Dec 17, 2007 | 12.02 | 12.06 | 11.80 | 11.85 | 243,757 | -0.28(-2.29%) |
Dec 14, 2007 | 12.23 | 12.35 | 12.13 | 12.13 | 511,432 | -0.23(-1.85%) |
Dec 13, 2007 | 12.32 | 12.55 | 12.26 | 12.36 | 213,641 | -0.04(-0.31%) |
Dec 12, 2007 | 12.86 | 12.97 | 12.27 | 12.39 | 488,618 | -0.01(-0.04%) |
Dec 11, 2007 | 13.29 | 13.37 | 12.37 | 12.40 | 435,268 | -0.85(-6.44%) |
Dec 10, 2007 | 13.22 | 13.32 | 13.14 | 13.25 | 121,234 | +0.06(+0.45%) |
Dec 07, 2007 | 13.31 | 13.43 | 13.14 | 13.19 | 169,737 | -0.11(-0.86%) |
Dec 06, 2007 | 12.96 | 13.31 | 12.92 | 13.31 | 205,308 | +0.40(+3.07%) |
Dec 05, 2007 | 13.01 | 13.13 | 12.77 | 12.91 | 156,372 | +0.14(+1.06%) |
Dec 04, 2007 | 13.18 | 13.24 | 12.72 | 12.77 | 188,015 | -0.51(-3.85%) |
Dec 03, 2007 | 13.30 | 13.32 | 13.09 | 13.28 | 171,826 | -0.02(-0.16%) |
Nov 30, 2007 | 13.36 | 13.45 | 13.20 | 13.31 | 258,290 | +0.14(+1.07%) |
Nov 29, 2007 | 13.19 | 13.40 | 13.07 | 13.17 | 258,978 | -0.08(-0.62%) |
Nov 28, 2007 | 12.94 | 13.32 | 12.94 | 13.25 | 176,609 | +0.35(+2.70%) |
Nov 27, 2007 | 12.75 | 12.97 | 12.56 | 12.90 | 377,042 | +0.16(+1.24%) |
Nov 26, 2007 | 13.23 | 13.23 | 12.69 | 12.74 | 427,173 | -0.49(-3.74%) |
Nov 23, 2007 | 13.14 | 13.31 | 13.01 | 13.24 | 85,545 | +0.22(+1.71%) |
Nov 21, 2007 | 12.70 | 13.05 | 12.55 | 13.01 | 263,258 | +0.25(+1.96%) |
Nov 20, 2007 | 13.28 | 13.36 | 12.52 | 12.76 | 478,316 | -0.57(-4.28%) |
Nov 19, 2007 | 13.62 | 13.64 | 13.25 | 13.33 | 283,363 | -0.45(-3.27%) |
Nov 16, 2007 | 14.20 | 14.20 | 13.50 | 13.79 | 437,843 | -0.38(-2.69%) |
Nov 15, 2007 | 14.26 | 14.36 | 14.05 | 14.17 | 380,629 | -0.16(-1.14%) |
Nov 14, 2007 | 14.40 | 14.51 | 14.27 | 14.33 | 400,314 | -0.07(-0.45%) |
Nov 13, 2007 | 13.81 | 14.42 | 13.79 | 14.39 | 435,819 | +0.64(+4.66%) |
Nov 12, 2007 | 14.09 | 14.26 | 13.75 | 13.75 | 449,253 | -0.33(-2.32%) |
Nov 09, 2007 | 14.67 | 14.67 | 14.03 | 14.08 | 363,888 | -0.79(-5.30%) |
Nov 08, 2007 | 15.15 | 15.29 | 14.40 | 14.87 | 519,709 | -0.49(-3.22%) |
Nov 07, 2007 | 15.57 | 15.62 | 15.19 | 15.36 | 275,215 | -0.23(-1.46%) |
Nov 06, 2007 | 15.40 | 15.61 | 15.20 | 15.59 | 252,219 | +0.26(+1.67%) |
Nov 05, 2007 | 15.50 | 15.72 | 15.27 | 15.33 | 273,376 | -0.43(-2.72%) |
Nov 02, 2007 | 16.54 | 16.56 | 15.68 | 15.76 | 287,541 | -0.61(-3.75%) |