Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.46 | 13.46 | 13.41 | 13.41 | 13,151 | -0.05(-0.37%) |
Jan 30, 2008 | 13.53 | 13.57 | 13.46 | 13.46 | 14,580 | -0.06(-0.44%) |
Jan 29, 2008 | 13.50 | 13.52 | 13.46 | 13.52 | 10,300 | -0.02(-0.14%) |
Jan 28, 2008 | 13.97 | 13.97 | 13.50 | 13.54 | 4,100 | -0.09(-0.64%) |
Jan 25, 2008 | 13.50 | 13.64 | 13.46 | 13.63 | 6,200 | +0.11(+0.78%) |
Jan 24, 2008 | 13.70 | 13.75 | 13.52 | 13.52 | 8,200 | -0.08(-0.59%) |
Jan 23, 2008 | 13.49 | 13.80 | 13.49 | 13.60 | 4,200 | +0.12(+0.89%) |
Jan 22, 2008 | 13.49 | 13.49 | 13.43 | 13.48 | 10,500 | -0.01(-0.07%) |
Jan 21, 2008 | 13.66 | 13.66 | 13.47 | 13.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.66 | 13.66 | 13.47 | 13.49 | 9,200 | -0.26(-1.88%) |
Jan 17, 2008 | 13.83 | 13.83 | 13.65 | 13.75 | 9,500 | -0.01(-0.08%) |
Jan 16, 2008 | 13.74 | 13.76 | 13.74 | 13.76 | 5,500 | +0.02(+0.11%) |
Jan 15, 2008 | 13.49 | 13.74 | 13.49 | 13.74 | 18,400 | +0.22(+1.66%) |
Jan 14, 2008 | 13.50 | 13.58 | 13.49 | 13.52 | 8,000 | +0.03(+0.22%) |
Jan 11, 2008 | 13.42 | 13.52 | 13.42 | 13.49 | 2,700 | +0.07(+0.52%) |
Jan 10, 2008 | 13.48 | 13.50 | 13.39 | 13.42 | 7,600 | -0.04(-0.30%) |
Jan 09, 2008 | 13.42 | 13.46 | 13.42 | 13.46 | 3,700 | -0.02(-0.15%) |
Jan 08, 2008 | 13.39 | 13.48 | 13.39 | 13.48 | 4,600 | +0.06(+0.45%) |
Jan 07, 2008 | 13.42 | 13.42 | 13.35 | 13.42 | 5,300 | +0.07(+0.52%) |
Jan 04, 2008 | 13.21 | 13.35 | 13.19 | 13.35 | 14,700 | +0.16(+1.21%) |
Jan 03, 2008 | 13.10 | 13.22 | 13.09 | 13.19 | 17,400 | +0.05(+0.38%) |
Jan 02, 2008 | 13.00 | 13.14 | 12.91 | 13.14 | 18,400 | +0.29(+2.26%) |
Jan 01, 2008 | 12.42 | 12.91 | 12.42 | 12.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.42 | 12.91 | 12.42 | 12.85 | 35,300 | +0.06(+0.47%) |
Dec 28, 2007 | 12.62 | 12.82 | 12.62 | 12.79 | 31,155 | +0.15(+1.19%) |
Dec 27, 2007 | 12.57 | 12.66 | 12.54 | 12.64 | 22,900 | +0.10(+0.80%) |
Dec 26, 2007 | 12.65 | 12.66 | 12.54 | 12.54 | 17,200 | -0.08(-0.63%) |
Dec 24, 2007 | 12.60 | 12.65 | 12.58 | 12.62 | 13,300 | -0.01(-0.08%) |
Dec 21, 2007 | 12.61 | 12.70 | 12.56 | 12.63 | 10,600 | +0.01(+0.08%) |
Dec 20, 2007 | 12.69 | 12.72 | 12.55 | 12.62 | 21,100 | -0.04(-0.32%) |
Dec 19, 2007 | 12.80 | 12.81 | 12.65 | 12.66 | 45,800 | -0.18(-1.40%) |
Dec 18, 2007 | 12.44 | 12.84 | 12.44 | 12.84 | 39,001 | +0.03(+0.23%) |
Dec 17, 2007 | 13.13 | 13.13 | 12.79 | 12.81 | 14,816 | -0.03(-0.23%) |
Dec 14, 2007 | 12.90 | 12.90 | 12.71 | 12.84 | 8,900 | -0.07(-0.54%) |
Dec 13, 2007 | 12.98 | 12.98 | 12.91 | 12.91 | 14,700 | -0.02(-0.15%) |
Dec 12, 2007 | 12.95 | 12.98 | 12.79 | 12.93 | 19,000 | -0.02(-0.15%) |
Dec 11, 2007 | 12.98 | 13.04 | 12.60 | 12.95 | 75,600 | -0.03(-0.23%) |
Dec 10, 2007 | 12.96 | 12.98 | 12.88 | 12.98 | 20,900 | -0.03(-0.23%) |
Dec 07, 2007 | 13.00 | 13.01 | 12.96 | 13.01 | 7,000 | -0.00(-0.00%) |
Dec 06, 2007 | 13.00 | 13.01 | 13.00 | 13.01 | 4,800 | -0.07(-0.53%) |
Dec 05, 2007 | 13.00 | 13.08 | 12.96 | 13.08 | 7,200 | +0.02(+0.15%) |
Dec 04, 2007 | 13.00 | 13.06 | 12.96 | 13.06 | 8,700 | +0.06(+0.46%) |
Dec 03, 2007 | 12.79 | 13.00 | 12.79 | 13.00 | 17,400 | +0.21(+1.64%) |
Nov 30, 2007 | 12.80 | 12.86 | 12.78 | 12.79 | 16,400 | +0.00(+0.00%) |
Nov 29, 2007 | 12.80 | 13.21 | 12.79 | 12.79 | 21,200 | -0.05(-0.39%) |
Nov 28, 2007 | 12.78 | 12.84 | 12.70 | 12.84 | 4,300 | +0.09(+0.71%) |
Nov 27, 2007 | 12.78 | 12.83 | 12.70 | 12.75 | 8,000 | -0.03(-0.23%) |
Nov 26, 2007 | 12.95 | 12.96 | 12.70 | 12.78 | 33,600 | -0.17(-1.31%) |
Nov 23, 2007 | 12.88 | 12.95 | 12.88 | 12.95 | 2,200 | +0.13(+1.01%) |
Nov 21, 2007 | 12.78 | 12.95 | 12.78 | 12.82 | 10,000 | +0.02(+0.16%) |
Nov 20, 2007 | 12.66 | 12.80 | 12.66 | 12.80 | 10,201 | +0.07(+0.56%) |
Nov 19, 2007 | 12.65 | 12.75 | 12.65 | 12.73 | 9,300 | +0.08(+0.63%) |
Nov 16, 2007 | 12.62 | 12.65 | 12.53 | 12.65 | 8,500 | +0.06(+0.48%) |
Nov 15, 2007 | 12.60 | 12.66 | 12.52 | 12.59 | 8,600 | -0.12(-0.94%) |
Nov 14, 2007 | 12.67 | 12.74 | 12.64 | 12.71 | 41,700 | -0.02(-0.16%) |
Nov 13, 2007 | 12.89 | 12.92 | 12.62 | 12.73 | 16,100 | -0.22(-1.70%) |
Nov 12, 2007 | 12.95 | 12.97 | 12.82 | 12.95 | 24,300 | -0.16(-1.22%) |
Nov 09, 2007 | 13.10 | 13.11 | 12.99 | 13.11 | 3,900 | -0.08(-0.61%) |
Nov 08, 2007 | 13.24 | 13.24 | 13.19 | 13.19 | 5,700 | -0.01(-0.08%) |
Nov 07, 2007 | 13.29 | 13.30 | 13.18 | 13.20 | 7,300 | -0.12(-0.90%) |
Nov 06, 2007 | 13.53 | 13.58 | 13.32 | 13.32 | 8,200 | -0.28(-2.06%) |
Nov 05, 2007 | 13.70 | 13.70 | 13.48 | 13.60 | 16,100 | -0.12(-0.87%) |
Nov 02, 2007 | 13.65 | 13.72 | 13.65 | 13.72 | 4,300 | +0.05(+0.37%) |