Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.00 | 14.10 | 13.95 | 14.10 | 5,700 | +0.10(+0.71%) |
Jan 30, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 5,500 | +0.08(+0.57%) |
Jan 29, 2008 | 13.80 | 13.92 | 13.80 | 13.92 | 5,300 | +0.02(+0.14%) |
Jan 28, 2008 | 13.80 | 13.97 | 13.79 | 13.90 | 13,500 | +0.55(+4.12%) |
Jan 25, 2008 | 14.05 | 14.10 | 13.35 | 13.35 | 12,600 | -0.75(-5.32%) |
Jan 24, 2008 | 14.09 | 14.20 | 13.91 | 14.10 | 11,800 | +0.03(+0.21%) |
Jan 23, 2008 | 13.85 | 14.07 | 13.25 | 14.07 | 31,300 | +0.07(+0.50%) |
Jan 22, 2008 | 13.40 | 14.20 | 13.25 | 14.00 | 22,100 | +0.25(+1.82%) |
Jan 21, 2008 | 13.71 | 13.75 | 13.71 | 13.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.71 | 13.75 | 13.71 | 13.75 | 1,100 | +0.00(+0.00%) |
Jan 17, 2008 | 13.71 | 13.75 | 13.69 | 13.75 | 7,500 | +0.04(+0.29%) |
Jan 16, 2008 | 13.65 | 13.71 | 13.65 | 13.71 | 500 | +0.08(+0.59%) |
Jan 15, 2008 | 13.72 | 13.72 | 13.56 | 13.63 | 8,100 | -0.06(-0.44%) |
Jan 14, 2008 | 13.60 | 13.70 | 13.57 | 13.69 | 3,400 | +0.08(+0.59%) |
Jan 11, 2008 | 13.71 | 13.75 | 13.57 | 13.61 | 4,200 | -0.08(-0.58%) |
Jan 10, 2008 | 13.78 | 13.78 | 13.69 | 13.69 | 4,600 | +0.02(+0.15%) |
Jan 09, 2008 | 13.67 | 13.74 | 13.61 | 13.67 | 11,700 | +0.08(+0.59%) |
Jan 08, 2008 | 13.54 | 13.59 | 13.43 | 13.59 | 6,890 | +0.11(+0.82%) |
Jan 07, 2008 | 13.50 | 13.50 | 13.43 | 13.48 | 6,100 | +0.07(+0.52%) |
Jan 04, 2008 | 13.38 | 13.43 | 13.38 | 13.41 | 11,500 | +0.08(+0.60%) |
Jan 03, 2008 | 13.15 | 13.33 | 13.15 | 13.33 | 6,100 | +0.29(+2.22%) |
Jan 02, 2008 | 13.10 | 13.10 | 13.04 | 13.04 | 1,700 | -0.07(-0.53%) |
Jan 01, 2008 | 12.82 | 13.35 | 12.82 | 13.11 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.82 | 13.35 | 12.82 | 13.11 | 26,327 | +0.30(+2.34%) |
Dec 28, 2007 | 13.00 | 13.00 | 12.81 | 12.81 | 27,900 | -0.02(-0.16%) |
Dec 27, 2007 | 12.89 | 13.00 | 12.83 | 12.83 | 28,500 | -0.11(-0.85%) |
Dec 26, 2007 | 12.80 | 12.95 | 12.80 | 12.94 | 9,700 | +0.16(+1.25%) |
Dec 24, 2007 | 12.75 | 12.82 | 12.65 | 12.78 | 14,900 | +0.08(+0.63%) |
Dec 21, 2007 | 12.66 | 12.85 | 12.66 | 12.70 | 12,700 | -0.01(-0.08%) |
Dec 20, 2007 | 12.73 | 12.77 | 12.63 | 12.71 | 12,600 | -0.07(-0.55%) |
Dec 19, 2007 | 12.63 | 12.78 | 12.55 | 12.78 | 21,700 | +0.05(+0.39%) |
Dec 18, 2007 | 12.70 | 12.75 | 12.66 | 12.73 | 26,100 | +0.03(+0.24%) |
Dec 17, 2007 | 12.66 | 12.70 | 12.59 | 12.70 | 40,900 | +0.05(+0.40%) |
Dec 14, 2007 | 12.90 | 12.99 | 12.56 | 12.65 | 35,000 | -0.21(-1.61%) |
Dec 13, 2007 | 12.90 | 12.98 | 12.83 | 12.86 | 6,300 | -0.04(-0.33%) |
Dec 12, 2007 | 12.98 | 13.44 | 12.82 | 12.90 | 19,400 | -0.05(-0.39%) |
Dec 11, 2007 | 12.98 | 13.05 | 12.95 | 12.95 | 7,600 | -0.05(-0.38%) |
Dec 10, 2007 | 12.99 | 13.00 | 12.98 | 13.00 | 4,300 | +0.03(+0.23%) |
Dec 07, 2007 | 13.05 | 13.05 | 12.90 | 12.97 | 4,000 | -0.08(-0.61%) |
Dec 06, 2007 | 12.84 | 13.05 | 12.84 | 13.05 | 14,000 | +0.22(+1.71%) |
Dec 05, 2007 | 12.86 | 12.90 | 12.55 | 12.83 | 31,900 | +0.02(+0.16%) |
Dec 04, 2007 | 12.43 | 12.82 | 12.43 | 12.81 | 5,301 | +0.06(+0.47%) |
Dec 03, 2007 | 12.75 | 12.90 | 12.70 | 12.75 | 30,200 | +0.00(+0.00%) |
Nov 30, 2007 | 13.27 | 13.27 | 12.66 | 12.75 | 19,807 | -0.10(-0.78%) |
Nov 29, 2007 | 12.78 | 12.95 | 12.78 | 12.85 | 8,500 | +0.05(+0.39%) |
Nov 28, 2007 | 12.67 | 12.99 | 12.63 | 12.80 | 12,300 | +0.12(+0.95%) |
Nov 27, 2007 | 12.72 | 12.72 | 12.62 | 12.68 | 3,300 | -0.02(-0.16%) |
Nov 26, 2007 | 12.69 | 12.70 | 12.62 | 12.70 | 6,900 | +0.07(+0.56%) |
Nov 23, 2007 | 12.63 | 12.63 | 12.63 | 12.63 | 600 | -0.02(-0.16%) |
Nov 21, 2007 | 12.58 | 12.65 | 12.55 | 12.65 | 6,500 | +0.09(+0.72%) |
Nov 20, 2007 | 12.60 | 12.64 | 12.56 | 12.56 | 4,200 | -0.04(-0.32%) |
Nov 19, 2007 | 12.52 | 12.60 | 12.52 | 12.60 | 6,900 | +0.04(+0.32%) |
Nov 16, 2007 | 12.44 | 12.56 | 12.44 | 12.56 | 9,400 | -0.03(-0.24%) |
Nov 15, 2007 | 12.60 | 12.66 | 12.54 | 12.59 | 9,900 | -0.20(-1.56%) |
Nov 14, 2007 | 12.85 | 12.85 | 12.71 | 12.79 | 5,600 | -0.09(-0.70%) |
Nov 13, 2007 | 12.89 | 12.89 | 12.88 | 12.88 | 800 | +0.04(+0.31%) |
Nov 12, 2007 | 13.14 | 13.14 | 12.84 | 12.84 | 10,200 | -0.33(-2.50%) |
Nov 09, 2007 | 13.03 | 13.20 | 13.00 | 13.17 | 7,500 | +0.18(+1.39%) |
Nov 08, 2007 | 13.28 | 13.28 | 12.99 | 12.99 | 6,500 | -0.23(-1.74%) |
Nov 07, 2007 | 13.50 | 13.53 | 13.22 | 13.22 | 8,800 | -0.29(-2.15%) |
Nov 06, 2007 | 13.54 | 13.54 | 13.51 | 13.51 | 1,000 | +0.00(+0.00%) |
Nov 05, 2007 | 13.54 | 13.54 | 13.51 | 13.51 | 400 | -0.06(-0.44%) |
Nov 02, 2007 | 13.55 | 13.57 | 13.47 | 13.57 | 2,700 | -0.02(-0.15%) |