Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.20 | 13.23 | 13.00 | 13.20 | 109,311 | +0.05(+0.36%) |
Jan 30, 2008 | 12.90 | 13.23 | 12.90 | 13.15 | 73,505 | +0.11(+0.83%) |
Jan 29, 2008 | 13.06 | 13.20 | 13.02 | 13.05 | 99,646 | -0.02(-0.11%) |
Jan 28, 2008 | 13.07 | 13.13 | 13.02 | 13.06 | 122,295 | +0.07(+0.53%) |
Jan 25, 2008 | 12.82 | 13.08 | 12.82 | 12.99 | 97,646 | +0.24(+1.91%) |
Jan 24, 2008 | 12.43 | 12.82 | 12.43 | 12.75 | 84,316 | +0.32(+2.58%) |
Jan 23, 2008 | 12.45 | 12.64 | 12.18 | 12.43 | 61,320 | -0.02(-0.19%) |
Jan 22, 2008 | 12.30 | 12.60 | 12.11 | 12.45 | 71,922 | -0.14(-1.12%) |
Jan 21, 2008 | 12.60 | 12.65 | 12.40 | 12.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.60 | 12.65 | 12.40 | 12.59 | 63,987 | +0.15(+1.21%) |
Jan 17, 2008 | 12.63 | 12.67 | 12.30 | 12.44 | 72,831 | -0.16(-1.24%) |
Jan 16, 2008 | 12.48 | 12.60 | 12.44 | 12.60 | 55,202 | +0.12(+0.94%) |
Jan 15, 2008 | 12.53 | 12.57 | 12.41 | 12.48 | 24,661 | +0.04(+0.36%) |
Jan 14, 2008 | 12.32 | 12.57 | 12.31 | 12.44 | 64,263 | +0.04(+0.29%) |
Jan 11, 2008 | 12.48 | 12.48 | 12.34 | 12.40 | 37,992 | -0.05(-0.43%) |
Jan 10, 2008 | 12.30 | 12.56 | 12.30 | 12.46 | 65,653 | +0.16(+1.29%) |
Jan 09, 2008 | 12.67 | 12.67 | 12.25 | 12.30 | 61,487 | -0.11(-0.89%) |
Jan 08, 2008 | 12.32 | 12.46 | 12.31 | 12.41 | 39,005 | +0.15(+1.22%) |
Jan 07, 2008 | 12.38 | 12.38 | 12.14 | 12.26 | 34,326 | -0.08(-0.66%) |
Jan 04, 2008 | 12.29 | 12.36 | 12.11 | 12.34 | 52,322 | -0.03(-0.27%) |
Jan 03, 2008 | 12.36 | 12.38 | 12.25 | 12.37 | 43,087 | -0.01(-0.05%) |
Jan 02, 2008 | 12.38 | 12.45 | 12.18 | 12.38 | 64,986 | +0.00(+0.00%) |
Jan 01, 2008 | 12.68 | 12.68 | 12.31 | 12.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.68 | 12.68 | 12.31 | 12.38 | 51,656 | -0.17(-1.34%) |
Dec 28, 2007 | 12.51 | 12.74 | 12.49 | 12.55 | 40,658 | -0.01(-0.10%) |
Dec 27, 2007 | 12.66 | 12.66 | 12.40 | 12.56 | 27,011 | -0.26(-2.04%) |
Dec 26, 2007 | 12.85 | 12.89 | 12.75 | 12.82 | 54,655 | +0.02(+0.16%) |
Dec 24, 2007 | 12.60 | 12.80 | 12.33 | 12.80 | 78,317 | +0.12(+0.95%) |
Dec 21, 2007 | 12.26 | 12.68 | 12.23 | 12.68 | 123,641 | +0.32(+2.62%) |
Dec 20, 2007 | 12.33 | 12.38 | 12.23 | 12.35 | 87,982 | +0.02(+0.19%) |
Dec 19, 2007 | 12.27 | 12.34 | 12.23 | 12.33 | 148,636 | +0.11(+0.93%) |
Dec 18, 2007 | 12.40 | 12.51 | 12.16 | 12.22 | 70,319 | -0.19(-1.55%) |
Dec 17, 2007 | 12.52 | 12.60 | 12.36 | 12.41 | 56,988 | -0.07(-0.53%) |
Dec 14, 2007 | 12.68 | 12.91 | 12.47 | 12.47 | 119,642 | -0.22(-1.75%) |
Dec 13, 2007 | 12.58 | 12.70 | 12.48 | 12.70 | 47,323 | +0.18(+1.46%) |
Dec 12, 2007 | 12.87 | 12.87 | 12.43 | 12.51 | 89,648 | +0.04(+0.29%) |
Dec 11, 2007 | 12.40 | 12.58 | 12.28 | 12.48 | 150,969 | +0.20(+1.61%) |
Dec 10, 2007 | 12.04 | 12.30 | 12.04 | 12.28 | 69,652 | +0.24(+1.99%) |
Dec 07, 2007 | 11.96 | 12.18 | 11.96 | 12.04 | 29,997 | +0.00(+0.00%) |
Dec 06, 2007 | 11.85 | 12.23 | 11.85 | 12.04 | 48,656 | +0.20(+1.70%) |
Dec 05, 2007 | 11.72 | 12.02 | 11.72 | 11.84 | 65,320 | +0.04(+0.38%) |
Dec 04, 2007 | 12.21 | 12.21 | 11.79 | 11.79 | 84,982 | -0.34(-2.82%) |
Dec 03, 2007 | 12.01 | 12.23 | 11.93 | 12.13 | 58,654 | +0.07(+0.60%) |
Nov 30, 2007 | 12.10 | 12.20 | 12.02 | 12.06 | 33,326 | -0.04(-0.35%) |
Nov 29, 2007 | 12.32 | 12.32 | 12.10 | 12.10 | 16,996 | -0.17(-1.35%) |
Nov 28, 2007 | 12.39 | 12.39 | 12.17 | 12.27 | 41,324 | -0.13(-1.09%) |
Nov 27, 2007 | 12.56 | 12.56 | 12.29 | 12.40 | 24,328 | -0.09(-0.74%) |
Nov 26, 2007 | 12.42 | 12.50 | 12.34 | 12.50 | 30,993 | +0.14(+1.12%) |
Nov 23, 2007 | 12.05 | 12.40 | 12.01 | 12.36 | 55,655 | +0.20(+1.63%) |
Nov 21, 2007 | 12.27 | 12.37 | 12.03 | 12.16 | 54,322 | -0.10(-0.81%) |
Nov 20, 2007 | 12.36 | 12.45 | 12.20 | 12.26 | 109,644 | -0.04(-0.34%) |
Nov 19, 2007 | 12.13 | 12.38 | 12.13 | 12.30 | 116,646 | +0.00(+0.00%) |
Nov 16, 2007 | 12.29 | 12.40 | 12.11 | 12.30 | 40,991 | +0.15(+1.23%) |
Nov 15, 2007 | 12.75 | 12.75 | 12.06 | 12.15 | 30,663 | -0.17(-1.34%) |
Nov 14, 2007 | 12.34 | 12.34 | 12.08 | 12.32 | 47,327 | +0.28(+2.32%) |
Nov 13, 2007 | 11.99 | 12.06 | 11.94 | 12.04 | 53,232 | -0.12(-1.01%) |
Nov 12, 2007 | 11.82 | 12.16 | 11.70 | 12.16 | 93,314 | +0.27(+2.25%) |
Nov 09, 2007 | 12.00 | 12.00 | 11.70 | 11.89 | 128,640 | -0.14(-1.15%) |
Nov 08, 2007 | 12.08 | 12.17 | 11.98 | 12.03 | 51,322 | -0.12(-0.99%) |
Nov 07, 2007 | 12.59 | 12.75 | 12.01 | 12.15 | 55,655 | -0.44(-3.46%) |
Nov 06, 2007 | 12.21 | 12.69 | 12.21 | 12.59 | 41,391 | +0.14(+1.11%) |
Nov 05, 2007 | 12.01 | 12.53 | 12.01 | 12.45 | 61,320 | +0.19(+1.54%) |
Nov 02, 2007 | 12.42 | 12.42 | 12.25 | 12.26 | 28,660 | -0.08(-0.63%) |