Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.97 | 12.23 | 11.72 | 12.05 | 270,297 | +0.04(+0.32%) |
Jan 30, 2008 | 11.39 | 12.01 | 11.32 | 12.01 | 240,631 | +0.68(+6.02%) |
Jan 29, 2008 | 11.25 | 11.47 | 11.19 | 11.33 | 256,154 | +0.22(+1.98%) |
Jan 28, 2008 | 11.30 | 11.30 | 11.05 | 11.11 | 282,655 | -0.10(-0.93%) |
Jan 25, 2008 | 11.26 | 11.52 | 11.13 | 11.21 | 268,196 | -0.01(-0.10%) |
Jan 24, 2008 | 11.40 | 11.55 | 11.14 | 11.23 | 318,671 | +0.01(+0.10%) |
Jan 23, 2008 | 10.89 | 11.48 | 10.79 | 11.21 | 421,040 | +0.36(+3.29%) |
Jan 22, 2008 | 10.70 | 11.08 | 10.59 | 10.86 | 305,642 | -0.15(-1.35%) |
Jan 21, 2008 | 11.04 | 11.23 | 10.76 | 11.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.04 | 11.23 | 10.76 | 11.01 | 248,345 | -0.04(-0.40%) |
Jan 17, 2008 | 11.23 | 11.23 | 11.04 | 11.05 | 295,682 | -0.12(-1.08%) |
Jan 16, 2008 | 11.01 | 11.38 | 11.01 | 11.17 | 207,777 | +0.03(+0.24%) |
Jan 15, 2008 | 11.11 | 11.30 | 11.01 | 11.14 | 202,083 | +0.02(+0.21%) |
Jan 14, 2008 | 11.37 | 11.42 | 11.06 | 11.12 | 308,103 | -0.20(-1.75%) |
Jan 11, 2008 | 11.27 | 11.36 | 11.07 | 11.32 | 263,878 | +0.13(+1.13%) |
Jan 10, 2008 | 11.14 | 11.31 | 10.98 | 11.19 | 269,057 | +0.05(+0.45%) |
Jan 09, 2008 | 11.28 | 11.41 | 10.87 | 11.14 | 255,789 | -0.14(-1.27%) |
Jan 08, 2008 | 11.52 | 11.52 | 11.28 | 11.29 | 267,876 | -0.17(-1.44%) |
Jan 07, 2008 | 11.45 | 11.62 | 11.42 | 11.45 | 182,643 | -0.03(-0.29%) |
Jan 04, 2008 | 11.42 | 11.67 | 11.42 | 11.48 | 169,921 | -0.03(-0.29%) |
Jan 03, 2008 | 11.81 | 11.81 | 11.48 | 11.52 | 173,919 | -0.16(-1.37%) |
Jan 02, 2008 | 11.74 | 11.83 | 11.43 | 11.68 | 144,220 | +0.05(+0.43%) |
Jan 01, 2008 | 11.43 | 11.73 | 11.35 | 11.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.43 | 11.73 | 11.35 | 11.63 | 458,935 | +0.07(+0.62%) |
Dec 28, 2007 | 11.76 | 11.82 | 11.56 | 11.56 | 266,346 | -0.23(-1.96%) |
Dec 27, 2007 | 11.83 | 11.96 | 11.63 | 11.79 | 322,578 | -0.10(-0.83%) |
Dec 26, 2007 | 11.86 | 12.01 | 11.78 | 11.89 | 376,817 | -0.07(-0.55%) |
Dec 24, 2007 | 11.79 | 12.02 | 11.78 | 11.95 | 177,100 | +0.09(+0.79%) |
Dec 21, 2007 | 11.67 | 11.99 | 11.64 | 11.86 | 385,640 | +0.20(+1.70%) |
Dec 20, 2007 | 11.59 | 11.86 | 11.51 | 11.66 | 530,937 | +0.01(+0.05%) |
Dec 19, 2007 | 11.73 | 11.84 | 11.62 | 11.65 | 236,254 | -0.12(-1.03%) |
Dec 18, 2007 | 11.70 | 11.92 | 11.68 | 11.78 | 230,079 | +0.07(+0.56%) |
Dec 17, 2007 | 11.53 | 11.92 | 11.53 | 11.71 | 233,437 | +0.11(+0.95%) |
Dec 14, 2007 | 11.89 | 12.05 | 11.56 | 11.60 | 361,837 | -0.40(-3.30%) |
Dec 13, 2007 | 12.00 | 12.03 | 11.75 | 12.00 | 350,396 | +0.09(+0.79%) |
Dec 12, 2007 | 11.95 | 12.25 | 11.83 | 11.90 | 275,693 | +0.10(+0.84%) |
Dec 11, 2007 | 11.95 | 12.12 | 11.80 | 11.80 | 525,999 | -0.15(-1.24%) |
Dec 10, 2007 | 12.28 | 12.46 | 11.95 | 11.95 | 368,450 | -0.37(-3.04%) |
Dec 07, 2007 | 12.64 | 12.64 | 12.23 | 12.33 | 259,880 | -0.16(-1.28%) |
Dec 06, 2007 | 12.50 | 12.66 | 12.34 | 12.49 | 275,327 | +0.10(+0.80%) |
Dec 05, 2007 | 12.60 | 12.71 | 12.38 | 12.39 | 236,073 | -0.21(-1.70%) |
Dec 04, 2007 | 13.00 | 13.00 | 12.52 | 12.60 | 209,721 | -0.35(-2.72%) |
Dec 03, 2007 | 13.20 | 13.32 | 12.92 | 12.95 | 464,567 | -0.17(-1.30%) |
Nov 30, 2007 | 13.02 | 13.38 | 12.99 | 13.12 | 182,924 | +0.07(+0.51%) |
Nov 29, 2007 | 12.95 | 13.28 | 12.95 | 13.06 | 159,381 | -0.01(-0.04%) |
Nov 28, 2007 | 13.20 | 13.37 | 12.83 | 13.06 | 184,644 | -0.19(-1.41%) |
Nov 27, 2007 | 13.12 | 13.33 | 12.98 | 13.25 | 160,653 | +0.04(+0.33%) |
Nov 26, 2007 | 13.36 | 13.50 | 13.12 | 13.21 | 161,398 | -0.01(-0.04%) |
Nov 23, 2007 | 13.29 | 13.38 | 13.16 | 13.21 | 79,690 | -0.02(-0.12%) |
Nov 21, 2007 | 13.32 | 13.38 | 13.13 | 13.23 | 138,481 | -0.01(-0.04%) |
Nov 20, 2007 | 13.15 | 13.35 | 13.14 | 13.23 | 160,298 | -0.01(-0.08%) |
Nov 19, 2007 | 13.29 | 13.40 | 12.95 | 13.24 | 207,177 | -0.10(-0.78%) |
Nov 16, 2007 | 13.06 | 13.64 | 13.06 | 13.35 | 407,635 | +0.39(+3.01%) |
Nov 15, 2007 | 12.33 | 13.04 | 12.33 | 12.96 | 292,229 | +0.67(+5.42%) |
Nov 14, 2007 | 12.90 | 12.92 | 12.25 | 12.29 | 268,603 | -0.34(-2.66%) |
Nov 13, 2007 | 12.51 | 12.71 | 12.35 | 12.63 | 241,525 | +0.31(+2.50%) |
Nov 12, 2007 | 12.01 | 12.81 | 11.97 | 12.32 | 307,858 | +0.38(+3.18%) |
Nov 09, 2007 | 11.74 | 12.11 | 11.73 | 11.94 | 310,902 | +0.17(+1.40%) |
Nov 08, 2007 | 12.06 | 12.24 | 11.63 | 11.78 | 588,819 | -0.25(-2.10%) |
Nov 07, 2007 | 12.84 | 12.88 | 11.89 | 12.03 | 577,824 | -0.85(-6.58%) |
Nov 06, 2007 | 12.66 | 13.17 | 12.61 | 12.88 | 261,779 | +0.13(+0.99%) |
Nov 05, 2007 | 12.78 | 12.79 | 12.60 | 12.75 | 145,323 | +0.06(+0.48%) |
Nov 02, 2007 | 12.93 | 13.12 | 12.66 | 12.69 | 142,116 | -0.28(-2.16%) |