Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.71 | 13.63 | 12.17 | 13.60 | 56,034 | +0.78(+6.05%) |
Jan 30, 2008 | 12.19 | 13.45 | 12.08 | 12.83 | 75,726 | +0.53(+4.27%) |
Jan 29, 2008 | 12.40 | 12.44 | 11.92 | 12.30 | 42,864 | -0.03(-0.28%) |
Jan 28, 2008 | 12.32 | 12.47 | 11.91 | 12.34 | 67,693 | +0.01(+0.07%) |
Jan 25, 2008 | 12.28 | 12.78 | 12.20 | 12.33 | 54,519 | +0.15(+1.20%) |
Jan 24, 2008 | 13.26 | 13.53 | 12.10 | 12.18 | 88,616 | -1.03(-7.77%) |
Jan 23, 2008 | 11.48 | 13.26 | 11.21 | 13.21 | 86,191 | +1.42(+12.07%) |
Jan 22, 2008 | 11.20 | 12.28 | 10.78 | 11.78 | 133,546 | +0.09(+0.81%) |
Jan 21, 2008 | 11.91 | 11.99 | 11.24 | 11.69 | 71,675 | +0.00(+0.00%) |
Jan 18, 2008 | 11.91 | 11.99 | 11.24 | 11.69 | 71,675 | -0.30(-2.52%) |
Jan 17, 2008 | 12.73 | 12.82 | 11.97 | 11.99 | 28,436 | -0.50(-4.00%) |
Jan 16, 2008 | 11.91 | 12.67 | 11.66 | 12.49 | 117,949 | +0.55(+4.62%) |
Jan 15, 2008 | 11.99 | 12.17 | 11.64 | 11.94 | 28,705 | -0.24(-1.98%) |
Jan 14, 2008 | 12.38 | 12.62 | 11.96 | 12.18 | 116,230 | -0.05(-0.42%) |
Jan 11, 2008 | 12.66 | 12.72 | 12.23 | 12.23 | 82,934 | -0.53(-4.19%) |
Jan 10, 2008 | 12.55 | 13.53 | 12.43 | 12.77 | 64,504 | +0.02(+0.14%) |
Jan 09, 2008 | 12.58 | 12.90 | 12.42 | 12.75 | 67,347 | +0.12(+0.96%) |
Jan 08, 2008 | 13.16 | 13.78 | 12.59 | 12.63 | 59,061 | -0.49(-3.75%) |
Jan 07, 2008 | 12.53 | 13.31 | 12.51 | 13.12 | 40,204 | +0.67(+5.40%) |
Jan 04, 2008 | 12.93 | 13.50 | 12.40 | 12.45 | 42,612 | -0.59(-4.50%) |
Jan 03, 2008 | 13.79 | 13.79 | 13.03 | 13.03 | 68,071 | -0.76(-5.50%) |
Jan 02, 2008 | 14.44 | 14.48 | 13.72 | 13.79 | 79,941 | -0.73(-5.04%) |
Jan 01, 2008 | 14.18 | 14.68 | 14.05 | 14.53 | 47,781 | +0.00(+0.00%) |
Dec 31, 2007 | 14.18 | 14.68 | 14.05 | 14.53 | 47,781 | +0.17(+1.20%) |
Dec 28, 2007 | 14.74 | 14.99 | 14.30 | 14.35 | 54,493 | -0.21(-1.42%) |
Dec 27, 2007 | 15.75 | 15.75 | 14.53 | 14.56 | 69,253 | -1.40(-8.75%) |
Dec 26, 2007 | 15.96 | 16.02 | 15.31 | 15.96 | 85,019 | -0.06(-0.38%) |
Dec 24, 2007 | 15.76 | 16.03 | 15.70 | 16.02 | 28,547 | +0.35(+2.26%) |
Dec 21, 2007 | 15.14 | 15.66 | 15.10 | 15.66 | 144,461 | +0.90(+6.07%) |
Dec 20, 2007 | 14.77 | 14.92 | 14.32 | 14.77 | 39,222 | +0.20(+1.36%) |
Dec 19, 2007 | 14.31 | 15.20 | 14.03 | 14.57 | 156,070 | +0.15(+1.02%) |
Dec 18, 2007 | 13.97 | 14.91 | 13.69 | 14.42 | 174,287 | +0.68(+4.96%) |
Dec 17, 2007 | 14.53 | 14.53 | 13.59 | 13.74 | 96,060 | -0.91(-6.18%) |
Dec 14, 2007 | 15.06 | 15.42 | 14.65 | 14.65 | 32,228 | -0.61(-4.01%) |
Dec 13, 2007 | 14.44 | 15.39 | 14.44 | 15.26 | 51,388 | +0.59(+4.06%) |
Dec 12, 2007 | 15.28 | 15.28 | 14.48 | 14.66 | 53,139 | -0.03(-0.18%) |
Dec 11, 2007 | 15.50 | 15.72 | 14.66 | 14.69 | 43,142 | -0.70(-4.54%) |
Dec 10, 2007 | 15.24 | 15.51 | 15.16 | 15.39 | 32,578 | +0.17(+1.13%) |
Dec 07, 2007 | 14.91 | 15.26 | 14.58 | 15.22 | 51,433 | +0.34(+2.32%) |
Dec 06, 2007 | 14.59 | 15.09 | 14.55 | 14.87 | 144,934 | +0.27(+1.83%) |
Dec 05, 2007 | 14.50 | 14.82 | 14.25 | 14.60 | 60,973 | +0.40(+2.79%) |
Dec 04, 2007 | 14.21 | 14.40 | 14.04 | 14.21 | 67,848 | -0.16(-1.08%) |
Dec 03, 2007 | 14.59 | 14.72 | 14.32 | 14.36 | 40,996 | -0.15(-1.01%) |
Nov 30, 2007 | 14.67 | 14.82 | 14.39 | 14.51 | 58,507 | +0.09(+0.66%) |
Nov 29, 2007 | 14.55 | 14.66 | 14.33 | 14.41 | 93,842 | -0.18(-1.24%) |
Nov 28, 2007 | 13.21 | 14.64 | 13.21 | 14.59 | 111,241 | +1.56(+11.97%) |
Nov 27, 2007 | 12.26 | 13.09 | 12.11 | 13.03 | 70,224 | +0.84(+6.86%) |
Nov 26, 2007 | 12.63 | 12.86 | 12.10 | 12.20 | 54,077 | -0.43(-3.41%) |
Nov 23, 2007 | 12.69 | 13.03 | 12.59 | 12.63 | 29,241 | +0.10(+0.83%) |
Nov 21, 2007 | 12.11 | 12.81 | 12.11 | 12.53 | 21,526 | +0.36(+2.98%) |
Nov 20, 2007 | 12.22 | 12.40 | 11.76 | 12.16 | 45,002 | -0.01(-0.07%) |
Nov 19, 2007 | 12.64 | 12.72 | 11.96 | 12.17 | 46,090 | -0.60(-4.72%) |
Nov 16, 2007 | 12.79 | 12.83 | 12.24 | 12.78 | 54,289 | +0.03(+0.20%) |
Nov 15, 2007 | 13.09 | 13.40 | 12.75 | 12.75 | 19,794 | -0.43(-3.27%) |
Nov 14, 2007 | 13.50 | 13.57 | 13.01 | 13.18 | 36,841 | -0.17(-1.29%) |
Nov 13, 2007 | 12.92 | 13.38 | 12.77 | 13.35 | 89,633 | +0.60(+4.73%) |
Nov 12, 2007 | 12.37 | 12.93 | 12.22 | 12.75 | 50,312 | +0.35(+2.85%) |
Nov 09, 2007 | 12.37 | 12.65 | 12.09 | 12.40 | 63,656 | -0.20(-1.57%) |
Nov 08, 2007 | 12.08 | 12.64 | 11.93 | 12.59 | 86,269 | +0.67(+5.64%) |
Nov 07, 2007 | 12.58 | 12.72 | 11.91 | 11.92 | 63,910 | -0.91(-7.06%) |
Nov 06, 2007 | 13.12 | 13.15 | 12.42 | 12.83 | 81,484 | -0.24(-1.85%) |
Nov 05, 2007 | 13.36 | 13.51 | 12.93 | 13.07 | 47,404 | -0.37(-2.76%) |
Nov 02, 2007 | 13.59 | 13.78 | 13.18 | 13.44 | 54,236 | +0.16(+1.23%) |