Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.21 | 12.67 | 12.19 | 12.62 | 1,101,950 | +0.25(+2.04%) |
Jan 30, 2008 | 12.38 | 12.59 | 12.28 | 12.37 | 831,320 | -0.03(-0.27%) |
Jan 29, 2008 | 12.40 | 12.51 | 12.34 | 12.40 | 525,383 | +0.11(+0.87%) |
Jan 28, 2008 | 12.12 | 12.38 | 12.07 | 12.29 | 504,326 | +0.15(+1.25%) |
Jan 25, 2008 | 12.35 | 12.35 | 12.13 | 12.14 | 765,127 | -0.15(-1.23%) |
Jan 24, 2008 | 12.74 | 12.76 | 12.27 | 12.29 | 1,000,397 | -0.34(-2.67%) |
Jan 23, 2008 | 12.08 | 12.66 | 12.08 | 12.63 | 1,750,945 | +0.36(+2.93%) |
Jan 22, 2008 | 11.81 | 12.30 | 11.76 | 12.27 | 1,378,563 | +0.10(+0.83%) |
Jan 21, 2008 | 12.38 | 12.46 | 12.09 | 12.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.38 | 12.46 | 12.09 | 12.17 | 746,161 | -0.19(-1.50%) |
Jan 17, 2008 | 12.55 | 12.66 | 12.35 | 12.35 | 923,023 | -0.17(-1.35%) |
Jan 16, 2008 | 12.47 | 12.73 | 12.42 | 12.52 | 879,722 | +0.03(+0.22%) |
Jan 15, 2008 | 12.41 | 12.63 | 12.36 | 12.49 | 842,170 | -0.03(-0.22%) |
Jan 14, 2008 | 12.53 | 12.58 | 12.44 | 12.52 | 512,251 | +0.03(+0.27%) |
Jan 11, 2008 | 12.33 | 12.53 | 12.28 | 12.49 | 744,558 | +0.08(+0.68%) |
Jan 10, 2008 | 12.45 | 12.66 | 12.31 | 12.40 | 841,387 | -0.15(-1.21%) |
Jan 09, 2008 | 12.38 | 12.60 | 12.33 | 12.56 | 585,175 | +0.19(+1.54%) |
Jan 08, 2008 | 12.51 | 12.59 | 12.34 | 12.37 | 540,655 | -0.08(-0.63%) |
Jan 07, 2008 | 12.37 | 12.46 | 12.30 | 12.44 | 1,265,892 | +0.10(+0.82%) |
Jan 04, 2008 | 12.44 | 12.48 | 12.30 | 12.34 | 457,277 | -0.11(-0.90%) |
Jan 03, 2008 | 12.66 | 12.70 | 12.44 | 12.46 | 422,201 | -0.19(-1.47%) |
Jan 02, 2008 | 12.76 | 12.80 | 12.57 | 12.64 | 524,806 | -0.15(-1.14%) |
Jan 01, 2008 | 12.85 | 12.97 | 12.78 | 12.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.85 | 12.97 | 12.78 | 12.79 | 344,231 | -0.11(-0.87%) |
Dec 28, 2007 | 12.97 | 12.97 | 12.83 | 12.90 | 268,668 | +0.01(+0.09%) |
Dec 27, 2007 | 12.96 | 13.01 | 12.86 | 12.89 | 242,190 | -0.07(-0.52%) |
Dec 26, 2007 | 12.96 | 13.08 | 12.92 | 12.95 | 230,793 | -0.09(-0.69%) |
Dec 24, 2007 | 13.13 | 13.13 | 12.97 | 13.04 | 132,882 | -0.03(-0.26%) |
Dec 21, 2007 | 13.11 | 13.20 | 12.93 | 13.08 | 917,476 | +0.10(+0.74%) |
Dec 20, 2007 | 12.99 | 12.99 | 12.78 | 12.98 | 482,333 | +0.08(+0.65%) |
Dec 19, 2007 | 12.88 | 13.00 | 12.86 | 12.90 | 408,707 | +0.02(+0.17%) |
Dec 18, 2007 | 12.90 | 12.92 | 12.77 | 12.88 | 497,383 | +0.07(+0.53%) |
Dec 17, 2007 | 12.69 | 12.85 | 12.69 | 12.81 | 433,097 | +0.08(+0.66%) |
Dec 14, 2007 | 12.94 | 13.06 | 12.72 | 12.72 | 508,600 | -0.34(-2.62%) |
Dec 13, 2007 | 12.89 | 13.08 | 12.88 | 13.07 | 578,412 | +0.10(+0.74%) |
Dec 12, 2007 | 13.33 | 13.35 | 12.88 | 12.97 | 658,549 | -0.08(-0.60%) |
Dec 11, 2007 | 13.37 | 13.45 | 13.05 | 13.05 | 493,643 | -0.31(-2.35%) |
Dec 10, 2007 | 13.33 | 13.40 | 13.24 | 13.36 | 338,533 | +0.08(+0.63%) |
Dec 07, 2007 | 13.39 | 13.41 | 13.22 | 13.28 | 471,381 | -0.11(-0.80%) |
Dec 06, 2007 | 13.20 | 13.39 | 13.09 | 13.39 | 422,589 | +0.15(+1.10%) |
Dec 05, 2007 | 13.17 | 13.28 | 13.11 | 13.24 | 405,669 | +0.15(+1.11%) |
Dec 04, 2007 | 12.95 | 13.16 | 12.91 | 13.10 | 312,533 | +0.08(+0.65%) |
Dec 03, 2007 | 12.88 | 13.08 | 12.88 | 13.01 | 464,278 | +0.01(+0.09%) |
Nov 30, 2007 | 12.98 | 13.06 | 12.89 | 13.00 | 826,255 | +0.00(+0.00%) |
Nov 29, 2007 | 12.97 | 13.06 | 12.96 | 13.00 | 428,998 | -0.05(-0.39%) |
Nov 28, 2007 | 12.95 | 13.08 | 12.92 | 13.05 | 858,353 | +0.10(+0.74%) |
Nov 27, 2007 | 12.81 | 13.14 | 12.81 | 12.95 | 1,319,406 | +0.07(+0.52%) |
Nov 26, 2007 | 12.98 | 13.15 | 12.86 | 12.89 | 1,103,964 | -0.20(-1.54%) |
Nov 23, 2007 | 12.97 | 13.19 | 12.93 | 13.09 | 545,998 | +0.16(+1.22%) |
Nov 21, 2007 | 12.80 | 12.98 | 12.72 | 12.93 | 817,216 | +0.15(+1.19%) |
Nov 20, 2007 | 12.58 | 12.79 | 12.58 | 12.78 | 1,172,845 | +0.16(+1.25%) |
Nov 19, 2007 | 12.35 | 12.68 | 12.35 | 12.62 | 1,148,447 | +0.21(+1.67%) |
Nov 16, 2007 | 12.40 | 12.49 | 12.27 | 12.42 | 1,208,283 | +0.21(+1.70%) |
Nov 15, 2007 | 12.12 | 12.25 | 12.07 | 12.21 | 559,265 | +0.11(+0.88%) |
Nov 14, 2007 | 12.22 | 12.29 | 12.10 | 12.10 | 636,641 | -0.08(-0.65%) |
Nov 13, 2007 | 12.25 | 12.38 | 12.03 | 12.18 | 762,723 | -0.17(-1.41%) |
Nov 12, 2007 | 12.18 | 12.40 | 12.18 | 12.35 | 1,253,159 | +0.14(+1.15%) |
Nov 09, 2007 | 11.90 | 12.25 | 11.78 | 12.21 | 1,280,228 | +0.28(+2.35%) |
Nov 08, 2007 | 11.88 | 12.00 | 11.79 | 11.93 | 874,246 | +0.16(+1.33%) |
Nov 07, 2007 | 11.93 | 11.94 | 11.75 | 11.78 | 669,000 | -0.19(-1.60%) |
Nov 06, 2007 | 12.01 | 12.04 | 11.93 | 11.97 | 935,827 | -0.03(-0.28%) |
Nov 05, 2007 | 11.96 | 12.21 | 11.96 | 12.00 | 1,068,774 | -0.03(-0.23%) |
Nov 02, 2007 | 12.47 | 12.56 | 11.97 | 12.03 | 3,261,029 | -0.71(-5.56%) |