Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.36 | 13.00 | 12.34 | 12.86 | 797,232 | +0.42(+3.34%) |
Jan 30, 2008 | 13.05 | 13.10 | 12.43 | 12.45 | 559,813 | -0.66(-5.06%) |
Jan 29, 2008 | 13.47 | 13.47 | 13.08 | 13.11 | 432,832 | -0.33(-2.44%) |
Jan 28, 2008 | 13.08 | 13.46 | 13.08 | 13.44 | 376,458 | +0.32(+2.44%) |
Jan 25, 2008 | 13.11 | 13.21 | 13.01 | 13.12 | 473,821 | +0.22(+1.67%) |
Jan 24, 2008 | 12.94 | 13.12 | 12.83 | 12.90 | 397,236 | -0.01(-0.06%) |
Jan 23, 2008 | 12.70 | 13.14 | 12.62 | 12.91 | 465,590 | +0.11(+0.88%) |
Jan 22, 2008 | 12.50 | 13.17 | 12.38 | 12.80 | 523,058 | -0.03(-0.25%) |
Jan 21, 2008 | 12.84 | 13.17 | 12.62 | 12.83 | 599,812 | +0.00(+0.00%) |
Jan 18, 2008 | 12.84 | 13.17 | 12.62 | 12.83 | 599,812 | +0.10(+0.75%) |
Jan 17, 2008 | 12.25 | 13.00 | 12.25 | 12.74 | 632,783 | +0.60(+4.94%) |
Jan 16, 2008 | 11.65 | 12.34 | 11.47 | 12.14 | 714,302 | +0.69(+6.01%) |
Jan 15, 2008 | 11.57 | 11.79 | 11.41 | 11.45 | 658,543 | -0.14(-1.24%) |
Jan 14, 2008 | 11.42 | 11.68 | 11.41 | 11.59 | 320,288 | +0.27(+2.40%) |
Jan 11, 2008 | 11.54 | 11.86 | 11.32 | 11.32 | 409,100 | -0.34(-2.88%) |
Jan 10, 2008 | 11.33 | 11.98 | 11.26 | 11.66 | 900,240 | +0.34(+2.97%) |
Jan 09, 2008 | 11.26 | 11.52 | 11.17 | 11.32 | 268,218 | +0.02(+0.14%) |
Jan 08, 2008 | 11.71 | 11.86 | 11.28 | 11.30 | 269,171 | -0.38(-3.22%) |
Jan 07, 2008 | 11.56 | 11.88 | 11.56 | 11.68 | 397,473 | +0.18(+1.60%) |
Jan 04, 2008 | 11.46 | 11.67 | 11.36 | 11.50 | 404,648 | -0.06(-0.55%) |
Jan 03, 2008 | 11.31 | 11.85 | 11.15 | 11.56 | 342,775 | +0.25(+2.19%) |
Jan 02, 2008 | 11.08 | 11.38 | 10.97 | 11.31 | 171,503 | +0.19(+1.73%) |
Jan 01, 2008 | 11.34 | 11.40 | 10.89 | 11.12 | 164,335 | +0.00(+0.00%) |
Dec 31, 2007 | 11.34 | 11.40 | 10.89 | 11.12 | 164,335 | -0.29(-2.52%) |
Dec 28, 2007 | 11.55 | 11.72 | 11.28 | 11.41 | 101,603 | -0.03(-0.28%) |
Dec 27, 2007 | 12.09 | 12.17 | 11.38 | 11.44 | 185,168 | -0.73(-5.98%) |
Dec 26, 2007 | 11.90 | 12.21 | 11.86 | 12.17 | 146,070 | +0.24(+2.01%) |
Dec 24, 2007 | 11.94 | 12.01 | 11.62 | 11.93 | 76,523 | +0.16(+1.36%) |
Dec 21, 2007 | 12.59 | 12.59 | 11.77 | 11.77 | 812,503 | -0.62(-5.04%) |
Dec 20, 2007 | 12.17 | 12.48 | 11.83 | 12.39 | 455,321 | +0.35(+2.92%) |
Dec 19, 2007 | 12.40 | 12.46 | 11.88 | 12.04 | 205,992 | -0.38(-3.03%) |
Dec 18, 2007 | 12.22 | 12.50 | 11.99 | 12.42 | 320,410 | +0.34(+2.78%) |
Dec 17, 2007 | 12.05 | 12.31 | 11.97 | 12.08 | 315,752 | -0.06(-0.46%) |
Dec 14, 2007 | 12.26 | 12.32 | 12.02 | 12.14 | 323,986 | -0.18(-1.49%) |
Dec 13, 2007 | 12.02 | 12.36 | 11.78 | 12.32 | 186,711 | +0.15(+1.25%) |
Dec 12, 2007 | 11.84 | 12.28 | 11.66 | 12.17 | 143,643 | +0.64(+5.55%) |
Dec 11, 2007 | 12.08 | 12.08 | 11.49 | 11.53 | 155,335 | -0.49(-4.06%) |
Dec 10, 2007 | 12.10 | 12.31 | 11.98 | 12.02 | 120,401 | -0.08(-0.66%) |
Dec 07, 2007 | 12.26 | 12.29 | 11.83 | 12.10 | 204,890 | -0.11(-0.92%) |
Dec 06, 2007 | 11.84 | 12.27 | 11.84 | 12.21 | 231,472 | +0.34(+2.83%) |
Dec 05, 2007 | 11.76 | 11.92 | 11.71 | 11.87 | 163,016 | +0.25(+2.13%) |
Dec 04, 2007 | 11.44 | 11.90 | 11.44 | 11.62 | 267,125 | +0.20(+1.75%) |
Dec 03, 2007 | 11.66 | 11.66 | 11.34 | 11.42 | 209,366 | -0.20(-1.72%) |
Nov 30, 2007 | 11.52 | 11.68 | 11.47 | 11.62 | 453,626 | +0.16(+1.40%) |
Nov 29, 2007 | 11.52 | 11.52 | 11.09 | 11.46 | 103,808 | -0.08(-0.69%) |
Nov 28, 2007 | 11.26 | 11.54 | 11.13 | 11.54 | 236,756 | +0.38(+3.44%) |
Nov 27, 2007 | 10.48 | 11.30 | 10.48 | 11.16 | 385,297 | +0.69(+6.57%) |
Nov 26, 2007 | 10.48 | 10.90 | 9.600 | 10.47 | 291,261 | -0.02(-0.15%) |
Nov 23, 2007 | 10.37 | 10.70 | 10.24 | 10.49 | 130,370 | +0.28(+2.74%) |
Nov 21, 2007 | 10.32 | 10.71 | 10.21 | 10.21 | 109,411 | -0.15(-1.47%) |
Nov 20, 2007 | 10.14 | 10.89 | 9.888 | 10.36 | 360,010 | +0.19(+1.89%) |
Nov 19, 2007 | 10.53 | 10.53 | 10.04 | 10.17 | 127,156 | -0.46(-4.29%) |
Nov 16, 2007 | 10.62 | 10.73 | 10.30 | 10.62 | 161,503 | +0.02(+0.23%) |
Nov 15, 2007 | 10.78 | 10.86 | 10.47 | 10.60 | 136,413 | -0.24(-2.21%) |
Nov 14, 2007 | 11.01 | 11.10 | 10.74 | 10.84 | 121,447 | -0.12(-1.09%) |
Nov 13, 2007 | 10.91 | 11.12 | 10.88 | 10.96 | 209,091 | +0.13(+1.18%) |
Nov 12, 2007 | 10.77 | 11.26 | 10.66 | 10.83 | 332,841 | +0.04(+0.37%) |
Nov 09, 2007 | 10.40 | 10.86 | 10.26 | 10.79 | 415,210 | +0.27(+2.59%) |
Nov 08, 2007 | 10.19 | 10.62 | 10.13 | 10.52 | 193,930 | +0.40(+3.95%) |
Nov 07, 2007 | 10.14 | 10.62 | 10.08 | 10.12 | 159,997 | +0.05(+0.48%) |
Nov 06, 2007 | 9.712 | 10.08 | 9.464 | 10.07 | 123,837 | +0.42(+4.31%) |
Nov 05, 2007 | 9.696 | 9.872 | 9.488 | 9.656 | 809,130 | -0.14(-1.39%) |
Nov 02, 2007 | 10.12 | 10.28 | 9.720 | 9.792 | 136,971 | -0.28(-2.78%) |