Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.62 | 13.58 | 12.31 | 13.40 | 77,651 | +0.62(+4.84%) |
Jan 30, 2008 | 12.58 | 13.26 | 12.33 | 12.78 | 69,005 | +0.13(+1.05%) |
Jan 29, 2008 | 12.49 | 12.74 | 12.28 | 12.64 | 43,981 | +0.19(+1.50%) |
Jan 28, 2008 | 11.99 | 12.54 | 11.95 | 12.46 | 55,389 | +0.28(+2.30%) |
Jan 25, 2008 | 12.73 | 13.24 | 12.18 | 12.18 | 95,162 | -0.35(-2.76%) |
Jan 24, 2008 | 12.29 | 13.44 | 12.15 | 12.53 | 75,209 | +0.45(+3.69%) |
Jan 23, 2008 | 11.50 | 12.35 | 11.35 | 12.08 | 419,977 | +0.29(+2.43%) |
Jan 22, 2008 | 10.44 | 12.11 | 10.44 | 11.79 | 151,962 | +0.77(+7.00%) |
Jan 21, 2008 | 11.13 | 11.65 | 10.70 | 11.02 | 93,985 | +0.00(+0.00%) |
Jan 18, 2008 | 11.13 | 11.65 | 10.70 | 11.02 | 93,985 | -0.17(-1.55%) |
Jan 17, 2008 | 12.07 | 12.35 | 11.07 | 11.19 | 161,750 | -0.91(-7.53%) |
Jan 16, 2008 | 11.82 | 12.31 | 11.82 | 12.11 | 97,674 | +0.37(+3.18%) |
Jan 15, 2008 | 11.55 | 11.94 | 11.45 | 11.73 | 43,033 | +0.04(+0.34%) |
Jan 14, 2008 | 11.51 | 11.75 | 11.18 | 11.69 | 90,950 | +0.38(+3.35%) |
Jan 11, 2008 | 11.95 | 12.19 | 11.21 | 11.31 | 207,440 | -0.59(-4.97%) |
Jan 10, 2008 | 11.96 | 12.27 | 11.55 | 11.91 | 164,926 | -0.15(-1.21%) |
Jan 09, 2008 | 12.00 | 12.31 | 11.53 | 12.05 | 191,152 | +0.05(+0.44%) |
Jan 08, 2008 | 12.65 | 13.20 | 11.85 | 12.00 | 74,791 | -0.62(-4.91%) |
Jan 07, 2008 | 12.92 | 13.30 | 12.53 | 12.62 | 153,917 | -0.19(-1.51%) |
Jan 04, 2008 | 12.82 | 12.98 | 12.11 | 12.81 | 130,987 | -0.16(-1.23%) |
Jan 03, 2008 | 13.61 | 13.76 | 12.97 | 12.97 | 147,229 | -0.64(-4.69%) |
Jan 02, 2008 | 14.49 | 14.52 | 13.35 | 13.61 | 105,714 | -1.01(-6.88%) |
Jan 01, 2008 | 14.63 | 15.30 | 14.20 | 14.62 | 49,964 | +0.00(+0.00%) |
Dec 31, 2007 | 14.63 | 15.30 | 14.20 | 14.62 | 49,964 | -0.13(-0.90%) |
Dec 28, 2007 | 15.54 | 15.95 | 14.75 | 14.75 | 19,384 | -0.63(-4.07%) |
Dec 27, 2007 | 15.69 | 16.21 | 15.21 | 15.37 | 128,753 | -0.77(-4.78%) |
Dec 26, 2007 | 15.72 | 16.33 | 15.58 | 16.15 | 40,429 | +0.22(+1.38%) |
Dec 24, 2007 | 15.15 | 16.00 | 14.85 | 15.93 | 22,253 | +0.98(+6.59%) |
Dec 21, 2007 | 15.23 | 15.48 | 14.52 | 14.94 | 154,168 | +0.15(+0.99%) |
Dec 20, 2007 | 15.12 | 15.12 | 14.21 | 14.79 | 61,303 | -0.14(-0.94%) |
Dec 19, 2007 | 15.20 | 15.20 | 14.78 | 14.93 | 37,986 | -0.33(-2.14%) |
Dec 18, 2007 | 14.34 | 15.26 | 14.04 | 15.26 | 40,470 | +1.12(+7.91%) |
Dec 17, 2007 | 14.15 | 14.25 | 14.04 | 14.14 | 18,706 | -0.07(-0.47%) |
Dec 14, 2007 | 14.54 | 14.61 | 14.15 | 14.21 | 37,743 | -0.57(-3.83%) |
Dec 13, 2007 | 14.65 | 14.77 | 14.32 | 14.77 | 20,014 | +0.00(+0.00%) |
Dec 12, 2007 | 14.94 | 15.38 | 14.43 | 14.77 | 48,016 | +0.25(+1.70%) |
Dec 11, 2007 | 15.01 | 15.55 | 14.49 | 14.53 | 53,751 | -0.38(-2.54%) |
Dec 10, 2007 | 15.10 | 15.10 | 14.81 | 14.91 | 18,651 | -0.27(-1.75%) |
Dec 07, 2007 | 15.27 | 15.27 | 14.83 | 15.17 | 15,275 | -0.07(-0.44%) |
Dec 06, 2007 | 14.93 | 15.30 | 14.81 | 15.24 | 50,762 | +0.34(+2.28%) |
Dec 05, 2007 | 14.62 | 14.90 | 14.58 | 14.90 | 21,815 | +0.58(+4.04%) |
Dec 04, 2007 | 14.62 | 14.62 | 14.32 | 14.32 | 32,551 | -0.33(-2.23%) |
Dec 03, 2007 | 14.85 | 14.92 | 14.64 | 14.65 | 24,795 | -0.15(-0.99%) |
Nov 30, 2007 | 15.03 | 15.11 | 14.64 | 14.79 | 59,866 | +0.00(+0.00%) |
Nov 29, 2007 | 15.58 | 15.58 | 14.77 | 14.79 | 35,815 | -0.85(-5.44%) |
Nov 28, 2007 | 14.65 | 15.65 | 14.65 | 15.65 | 41,938 | +1.21(+8.39%) |
Nov 27, 2007 | 14.58 | 15.01 | 14.44 | 14.44 | 32,432 | -0.07(-0.46%) |
Nov 26, 2007 | 14.99 | 14.99 | 14.41 | 14.50 | 45,808 | -0.50(-3.33%) |
Nov 23, 2007 | 15.07 | 15.14 | 14.89 | 15.00 | 12,920 | +0.07(+0.45%) |
Nov 21, 2007 | 14.93 | 15.25 | 14.79 | 14.93 | 20,903 | -0.05(-0.36%) |
Nov 20, 2007 | 14.98 | 15.23 | 14.54 | 14.99 | 28,841 | -0.02(-0.13%) |
Nov 19, 2007 | 15.04 | 15.49 | 14.58 | 15.01 | 33,200 | -0.22(-1.44%) |
Nov 16, 2007 | 15.31 | 15.81 | 14.94 | 15.23 | 83,040 | -0.05(-0.30%) |
Nov 15, 2007 | 15.62 | 15.87 | 15.17 | 15.27 | 15,553 | -0.45(-2.84%) |
Nov 14, 2007 | 16.26 | 16.26 | 15.51 | 15.72 | 31,023 | -0.41(-2.52%) |
Nov 13, 2007 | 15.96 | 16.21 | 15.47 | 16.13 | 34,465 | +0.82(+5.35%) |
Nov 12, 2007 | 15.20 | 15.97 | 14.90 | 15.31 | 35,411 | +0.09(+0.57%) |
Nov 09, 2007 | 14.27 | 15.23 | 14.27 | 15.22 | 34,037 | +0.75(+5.15%) |
Nov 08, 2007 | 14.35 | 14.53 | 14.26 | 14.48 | 145,299 | +0.27(+1.87%) |
Nov 07, 2007 | 14.67 | 14.83 | 14.18 | 14.21 | 40,731 | -0.67(-4.47%) |
Nov 06, 2007 | 14.77 | 14.91 | 14.52 | 14.87 | 27,830 | +0.18(+1.22%) |
Nov 05, 2007 | 14.65 | 14.75 | 14.32 | 14.69 | 40,422 | -0.17(-1.16%) |
Nov 02, 2007 | 14.85 | 15.01 | 14.63 | 14.87 | 49,993 | +0.33(+2.24%) |