Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.90 | 14.05 | 13.85 | 13.88 | 7,300 | -0.13(-0.89%) |
Jan 30, 2008 | 14.05 | 14.25 | 14.00 | 14.00 | 5,900 | +0.05(+0.36%) |
Jan 29, 2008 | 14.00 | 14.06 | 13.95 | 13.95 | 2,400 | +0.02(+0.14%) |
Jan 28, 2008 | 14.01 | 14.01 | 13.93 | 13.93 | 700 | -0.02(-0.14%) |
Jan 25, 2008 | 14.00 | 14.01 | 13.95 | 13.95 | 7,800 | -0.06(-0.43%) |
Jan 24, 2008 | 14.00 | 14.01 | 14.00 | 14.01 | 1,860 | +0.01(+0.07%) |
Jan 23, 2008 | 13.61 | 14.06 | 13.61 | 14.00 | 22,500 | +0.20(+1.45%) |
Jan 22, 2008 | 13.40 | 13.80 | 13.39 | 13.80 | 12,921 | +0.10(+0.73%) |
Jan 21, 2008 | 13.96 | 13.96 | 13.63 | 13.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.96 | 13.96 | 13.63 | 13.70 | 15,700 | -0.21(-1.51%) |
Jan 17, 2008 | 13.90 | 14.00 | 13.90 | 13.91 | 1,200 | -0.04(-0.29%) |
Jan 16, 2008 | 13.91 | 13.95 | 13.87 | 13.95 | 10,800 | +0.00(+0.00%) |
Jan 15, 2008 | 13.95 | 13.95 | 13.95 | 13.95 | 200 | -0.02(-0.14%) |
Jan 14, 2008 | 13.75 | 14.00 | 13.75 | 13.97 | 9,700 | +0.18(+1.31%) |
Jan 11, 2008 | 13.77 | 13.85 | 13.67 | 13.79 | 1,200 | +0.02(+0.15%) |
Jan 10, 2008 | 14.00 | 14.00 | 13.77 | 13.77 | 6,800 | -0.03(-0.22%) |
Jan 09, 2008 | 14.25 | 14.25 | 13.80 | 13.80 | 3,800 | -0.04(-0.29%) |
Jan 08, 2008 | 13.70 | 13.85 | 13.70 | 13.84 | 1,400 | +0.19(+1.39%) |
Jan 07, 2008 | 13.85 | 14.03 | 13.65 | 13.65 | 9,600 | -0.24(-1.73%) |
Jan 04, 2008 | 13.55 | 13.89 | 13.45 | 13.89 | 13,100 | +0.47(+3.50%) |
Jan 03, 2008 | 13.29 | 13.46 | 13.29 | 13.42 | 3,900 | +0.04(+0.30%) |
Jan 02, 2008 | 13.20 | 13.38 | 13.17 | 13.38 | 14,100 | +0.28(+2.14%) |
Jan 01, 2008 | 13.05 | 13.39 | 12.99 | 13.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.05 | 13.39 | 12.99 | 13.10 | 45,800 | +0.06(+0.46%) |
Dec 28, 2007 | 13.10 | 13.14 | 13.00 | 13.04 | 19,700 | -0.06(-0.46%) |
Dec 27, 2007 | 12.65 | 13.15 | 12.60 | 13.10 | 72,300 | +0.45(+3.56%) |
Dec 26, 2007 | 12.63 | 12.67 | 12.55 | 12.65 | 38,900 | +0.02(+0.16%) |
Dec 24, 2007 | 12.69 | 12.77 | 12.63 | 12.63 | 8,000 | -0.06(-0.47%) |
Dec 21, 2007 | 12.66 | 12.85 | 12.55 | 12.69 | 60,600 | -0.01(-0.08%) |
Dec 20, 2007 | 12.87 | 12.87 | 12.70 | 12.70 | 24,500 | -0.17(-1.32%) |
Dec 19, 2007 | 13.11 | 13.11 | 12.78 | 12.87 | 47,700 | -0.43(-3.23%) |
Dec 18, 2007 | 13.35 | 13.44 | 13.30 | 13.30 | 15,900 | -0.05(-0.37%) |
Dec 17, 2007 | 13.46 | 13.55 | 13.35 | 13.35 | 8,200 | -0.12(-0.89%) |
Dec 14, 2007 | 13.55 | 13.58 | 13.37 | 13.47 | 16,300 | -0.08(-0.59%) |
Dec 13, 2007 | 13.60 | 13.70 | 13.55 | 13.55 | 17,200 | -0.20(-1.45%) |
Dec 12, 2007 | 13.60 | 13.75 | 13.60 | 13.75 | 6,400 | +0.10(+0.73%) |
Dec 11, 2007 | 13.55 | 13.95 | 13.55 | 13.65 | 11,400 | +0.09(+0.66%) |
Dec 10, 2007 | 13.48 | 13.71 | 13.48 | 13.56 | 33,200 | +0.08(+0.59%) |
Dec 07, 2007 | 13.49 | 13.55 | 13.42 | 13.48 | 14,700 | -0.02(-0.15%) |
Dec 06, 2007 | 13.50 | 13.60 | 13.50 | 13.50 | 10,600 | +0.00(+0.00%) |
Dec 05, 2007 | 13.15 | 13.50 | 13.15 | 13.50 | 22,000 | +0.40(+3.05%) |
Dec 04, 2007 | 13.30 | 13.30 | 13.10 | 13.10 | 12,700 | -0.12(-0.91%) |
Dec 03, 2007 | 13.25 | 13.27 | 13.22 | 13.22 | 2,700 | +0.00(+0.00%) |
Nov 30, 2007 | 13.32 | 13.32 | 13.20 | 13.22 | 4,300 | -0.32(-2.36%) |
Nov 29, 2007 | 13.05 | 13.54 | 13.02 | 13.54 | 16,400 | +0.45(+3.44%) |
Nov 28, 2007 | 13.00 | 13.09 | 12.90 | 13.09 | 7,900 | +0.09(+0.69%) |
Nov 27, 2007 | 12.78 | 13.05 | 12.78 | 13.00 | 12,200 | +0.22(+1.72%) |
Nov 26, 2007 | 12.93 | 13.06 | 12.78 | 12.78 | 10,000 | -0.07(-0.54%) |
Nov 23, 2007 | 12.90 | 12.90 | 12.85 | 12.85 | 2,500 | -0.02(-0.16%) |
Nov 21, 2007 | 12.82 | 12.87 | 12.82 | 12.87 | 2,700 | +0.07(+0.55%) |
Nov 20, 2007 | 12.80 | 12.85 | 12.80 | 12.80 | 7,700 | -0.04(-0.31%) |
Nov 19, 2007 | 12.90 | 12.90 | 12.66 | 12.84 | 15,100 | +0.00(+0.00%) |
Nov 16, 2007 | 12.96 | 12.96 | 12.84 | 12.84 | 10,300 | -0.12(-0.94%) |
Nov 15, 2007 | 12.98 | 13.00 | 12.84 | 12.96 | 4,600 | -0.04(-0.29%) |
Nov 14, 2007 | 13.19 | 13.19 | 12.94 | 13.00 | 11,000 | -0.25(-1.89%) |
Nov 13, 2007 | 13.10 | 13.60 | 12.94 | 13.25 | 34,700 | +0.11(+0.84%) |
Nov 12, 2007 | 13.42 | 13.42 | 13.06 | 13.14 | 10,700 | -0.21(-1.57%) |
Nov 09, 2007 | 13.35 | 13.35 | 13.35 | 13.35 | 700 | -0.05(-0.37%) |
Nov 08, 2007 | 13.60 | 13.60 | 13.36 | 13.40 | 10,000 | -0.30(-2.19%) |
Nov 07, 2007 | 13.85 | 13.85 | 13.70 | 13.70 | 22,400 | -0.15(-1.08%) |
Nov 06, 2007 | 13.90 | 13.90 | 13.85 | 13.85 | 3,400 | +0.00(+0.00%) |
Nov 05, 2007 | 13.81 | 13.90 | 13.78 | 13.85 | 4,400 | +0.04(+0.29%) |
Nov 02, 2007 | 13.81 | 13.81 | 13.81 | 13.81 | 700 | +0.01(+0.07%) |