Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.88 | 12.76 | 11.80 | 12.21 | 146,084 | +0.14(+1.14%) |
Jan 30, 2008 | 12.21 | 12.37 | 11.88 | 12.07 | 81,760 | -0.27(-2.15%) |
Jan 29, 2008 | 12.20 | 12.91 | 11.99 | 12.33 | 106,888 | +0.12(+1.00%) |
Jan 28, 2008 | 12.83 | 12.90 | 12.11 | 12.21 | 89,346 | -0.62(-4.84%) |
Jan 25, 2008 | 13.08 | 13.24 | 12.81 | 12.83 | 37,133 | -0.06(-0.49%) |
Jan 24, 2008 | 12.85 | 13.03 | 12.65 | 12.90 | 44,296 | +0.08(+0.66%) |
Jan 23, 2008 | 12.82 | 12.96 | 12.47 | 12.81 | 85,388 | -0.01(-0.08%) |
Jan 22, 2008 | 11.72 | 12.82 | 11.64 | 12.82 | 112,105 | -0.04(-0.33%) |
Jan 21, 2008 | 12.68 | 12.93 | 12.05 | 12.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.68 | 12.93 | 12.05 | 12.87 | 139,166 | +0.12(+0.96%) |
Jan 17, 2008 | 12.93 | 13.26 | 12.61 | 12.74 | 76,152 | -0.07(-0.54%) |
Jan 16, 2008 | 12.80 | 12.93 | 12.65 | 12.81 | 61,072 | +0.05(+0.42%) |
Jan 15, 2008 | 13.11 | 13.25 | 12.59 | 12.76 | 54,475 | -0.50(-3.80%) |
Jan 14, 2008 | 13.26 | 13.37 | 13.18 | 13.26 | 66,538 | -0.10(-0.71%) |
Jan 11, 2008 | 13.35 | 13.85 | 13.28 | 13.36 | 125,349 | -0.22(-1.64%) |
Jan 10, 2008 | 13.07 | 14.14 | 13.06 | 13.58 | 326,908 | +0.64(+4.92%) |
Jan 09, 2008 | 12.84 | 13.27 | 12.63 | 12.94 | 316,672 | +0.03(+0.21%) |
Jan 08, 2008 | 13.18 | 13.50 | 12.80 | 12.92 | 173,981 | -0.53(-3.94%) |
Jan 07, 2008 | 13.53 | 13.70 | 13.03 | 13.45 | 191,323 | +0.15(+1.12%) |
Jan 04, 2008 | 13.53 | 13.58 | 13.07 | 13.30 | 66,910 | -0.28(-2.07%) |
Jan 03, 2008 | 13.85 | 13.85 | 13.50 | 13.58 | 18,284 | -0.14(-1.01%) |
Jan 02, 2008 | 13.32 | 13.97 | 13.32 | 13.72 | 54,852 | +0.38(+2.82%) |
Jan 01, 2008 | 13.37 | 13.46 | 13.29 | 13.34 | 112,908 | +0.00(+0.00%) |
Dec 31, 2007 | 13.37 | 13.46 | 13.29 | 13.34 | 112,908 | -0.19(-1.37%) |
Dec 28, 2007 | 13.69 | 13.90 | 13.35 | 13.53 | 49,762 | -0.16(-1.16%) |
Dec 27, 2007 | 13.89 | 13.98 | 13.48 | 13.69 | 72,570 | -0.16(-1.19%) |
Dec 26, 2007 | 13.42 | 14.04 | 13.40 | 13.85 | 146,649 | +0.48(+3.61%) |
Dec 24, 2007 | 13.08 | 13.38 | 13.08 | 13.37 | 90,666 | +0.29(+2.23%) |
Dec 21, 2007 | 13.12 | 13.12 | 12.46 | 13.08 | 81,430 | +0.13(+0.98%) |
Dec 20, 2007 | 13.05 | 13.42 | 12.91 | 12.95 | 76,340 | -0.15(-1.17%) |
Dec 19, 2007 | 13.23 | 13.30 | 13.00 | 13.10 | 57,679 | -0.02(-0.16%) |
Dec 18, 2007 | 13.00 | 13.28 | 13.00 | 13.12 | 55,606 | +0.02(+0.16%) |
Dec 17, 2007 | 13.38 | 13.39 | 13.01 | 13.10 | 65,785 | -0.35(-2.60%) |
Dec 14, 2007 | 13.21 | 13.45 | 13.13 | 13.45 | 155,320 | +0.06(+0.44%) |
Dec 13, 2007 | 13.54 | 13.51 | 13.17 | 13.40 | 117,055 | -0.14(-1.06%) |
Dec 12, 2007 | 13.13 | 13.93 | 13.13 | 13.54 | 200,370 | +0.27(+2.00%) |
Dec 11, 2007 | 13.45 | 13.53 | 13.10 | 13.27 | 127,423 | -0.20(-1.50%) |
Dec 10, 2007 | 13.63 | 13.63 | 13.45 | 13.48 | 29,405 | -0.16(-1.17%) |
Dec 07, 2007 | 13.66 | 13.95 | 13.55 | 13.63 | 62,015 | +0.11(+0.78%) |
Dec 06, 2007 | 13.61 | 13.68 | 13.34 | 13.53 | 176,620 | -0.24(-1.73%) |
Dec 05, 2007 | 14.19 | 14.40 | 13.70 | 13.77 | 95,567 | -0.22(-1.59%) |
Dec 04, 2007 | 13.43 | 14.24 | 13.43 | 13.99 | 60,695 | +0.41(+3.05%) |
Dec 03, 2007 | 13.72 | 13.74 | 13.54 | 13.58 | 64,088 | -0.06(-0.43%) |
Nov 30, 2007 | 14.06 | 14.06 | 13.60 | 13.63 | 33,740 | -0.14(-1.00%) |
Nov 29, 2007 | 13.53 | 13.85 | 13.44 | 13.77 | 29,405 | +0.29(+2.16%) |
Nov 28, 2007 | 13.33 | 13.60 | 13.27 | 13.48 | 280,104 | +0.19(+1.40%) |
Nov 27, 2007 | 13.48 | 13.62 | 13.22 | 13.29 | 191,660 | +0.02(+0.16%) |
Nov 26, 2007 | 13.26 | 13.45 | 12.93 | 13.27 | 101,787 | -0.08(-0.63%) |
Nov 23, 2007 | 13.05 | 13.36 | 13.05 | 13.36 | 11,686 | +0.42(+3.28%) |
Nov 21, 2007 | 12.68 | 13.12 | 12.47 | 12.93 | 98,112 | +0.05(+0.37%) |
Nov 20, 2007 | 12.47 | 12.99 | 12.47 | 12.89 | 197,543 | +0.13(+1.04%) |
Nov 19, 2007 | 13.61 | 13.66 | 12.58 | 12.75 | 113,474 | -0.85(-6.28%) |
Nov 16, 2007 | 13.79 | 13.79 | 13.61 | 13.61 | 38,453 | -0.08(-0.58%) |
Nov 15, 2007 | 13.90 | 14.24 | 13.69 | 13.69 | 45,427 | -0.39(-2.79%) |
Nov 14, 2007 | 14.75 | 14.81 | 13.83 | 14.08 | 42,034 | -0.59(-4.05%) |
Nov 13, 2007 | 14.63 | 14.84 | 14.63 | 14.67 | 27,897 | -0.02(-0.14%) |
Nov 12, 2007 | 14.65 | 14.86 | 14.63 | 14.70 | 55,229 | +0.05(+0.33%) |
Nov 09, 2007 | 14.81 | 14.88 | 14.64 | 14.65 | 17,153 | -0.42(-2.78%) |
Nov 08, 2007 | 15.33 | 15.33 | 14.70 | 15.07 | 71,439 | -0.03(-0.18%) |
Nov 07, 2007 | 15.26 | 15.53 | 15.09 | 15.09 | 72,759 | -0.32(-2.07%) |
Nov 06, 2007 | 15.50 | 15.54 | 15.04 | 15.41 | 59,376 | -0.08(-0.51%) |
Nov 05, 2007 | 15.07 | 15.54 | 15.07 | 15.49 | 96,321 | +0.21(+1.39%) |
Nov 02, 2007 | 15.25 | 15.28 | 15.10 | 15.28 | 28,462 | +0.04(+0.28%) |