Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.57 | 12.36 | 11.39 | 12.15 | 160,897 | +0.39(+3.32%) |
Jan 30, 2008 | 12.52 | 12.95 | 11.67 | 11.76 | 87,985 | -1.05(-8.17%) |
Jan 29, 2008 | 12.88 | 12.88 | 12.53 | 12.80 | 29,358 | -0.07(-0.52%) |
Jan 28, 2008 | 13.17 | 13.18 | 12.26 | 12.87 | 120,487 | -0.04(-0.32%) |
Jan 25, 2008 | 13.55 | 13.77 | 12.85 | 12.91 | 87,024 | -0.35(-2.63%) |
Jan 24, 2008 | 12.78 | 13.62 | 12.78 | 13.26 | 110,755 | +0.59(+4.65%) |
Jan 23, 2008 | 11.58 | 13.45 | 11.39 | 12.67 | 252,997 | +0.76(+6.38%) |
Jan 22, 2008 | 12.73 | 12.78 | 11.73 | 11.91 | 241,023 | -1.71(-12.54%) |
Jan 21, 2008 | 13.47 | 13.71 | 12.71 | 13.62 | 149,742 | +0.00(+0.00%) |
Jan 18, 2008 | 13.47 | 13.71 | 12.71 | 13.62 | 149,742 | +0.36(+2.74%) |
Jan 17, 2008 | 13.23 | 13.52 | 13.04 | 13.25 | 177,899 | +0.02(+0.17%) |
Jan 16, 2008 | 13.41 | 13.65 | 12.79 | 13.23 | 211,125 | -0.41(-3.04%) |
Jan 15, 2008 | 13.95 | 14.37 | 13.26 | 13.65 | 73,697 | -0.50(-3.54%) |
Jan 14, 2008 | 13.75 | 14.58 | 13.75 | 14.15 | 92,851 | +0.30(+2.19%) |
Jan 11, 2008 | 13.85 | 14.96 | 13.84 | 13.84 | 144,714 | -0.24(-1.68%) |
Jan 10, 2008 | 13.78 | 14.43 | 13.78 | 14.08 | 128,807 | +0.00(+0.03%) |
Jan 09, 2008 | 14.39 | 14.62 | 13.16 | 14.08 | 295,815 | -0.34(-2.39%) |
Jan 08, 2008 | 13.60 | 14.77 | 12.97 | 14.42 | 180,417 | +0.81(+5.96%) |
Jan 07, 2008 | 14.80 | 14.80 | 13.26 | 13.61 | 376,942 | -1.23(-8.29%) |
Jan 04, 2008 | 15.08 | 15.41 | 14.82 | 14.84 | 120,892 | -0.67(-4.35%) |
Jan 03, 2008 | 15.47 | 15.88 | 15.20 | 15.51 | 108,231 | +0.10(+0.65%) |
Jan 02, 2008 | 15.65 | 15.74 | 15.03 | 15.41 | 176,399 | -0.33(-2.12%) |
Jan 01, 2008 | 15.93 | 16.08 | 15.37 | 15.75 | 122,686 | +0.00(+0.00%) |
Dec 31, 2007 | 15.93 | 16.08 | 15.37 | 15.75 | 122,686 | -0.40(-2.46%) |
Dec 28, 2007 | 16.30 | 16.85 | 15.47 | 16.14 | 181,060 | -0.15(-0.93%) |
Dec 27, 2007 | 17.58 | 17.63 | 16.27 | 16.30 | 121,688 | -1.12(-6.43%) |
Dec 26, 2007 | 17.41 | 18.16 | 17.31 | 17.41 | 153,005 | +0.15(+0.88%) |
Dec 24, 2007 | 16.12 | 17.27 | 16.01 | 17.26 | 181,351 | +1.36(+8.58%) |
Dec 21, 2007 | 16.00 | 16.40 | 15.06 | 15.90 | 379,068 | +0.10(+0.61%) |
Dec 20, 2007 | 15.15 | 15.82 | 14.91 | 15.80 | 234,850 | +1.05(+7.13%) |
Dec 19, 2007 | 15.20 | 15.54 | 14.28 | 14.75 | 405,730 | -0.52(-3.37%) |
Dec 18, 2007 | 15.15 | 15.65 | 14.64 | 15.27 | 178,320 | +0.17(+1.10%) |
Dec 17, 2007 | 16.38 | 16.40 | 14.50 | 15.10 | 533,100 | -1.60(-9.56%) |
Dec 14, 2007 | 16.46 | 17.04 | 16.25 | 16.70 | 176,669 | +0.08(+0.47%) |
Dec 13, 2007 | 16.87 | 17.41 | 16.47 | 16.62 | 252,817 | -0.56(-3.26%) |
Dec 12, 2007 | 17.48 | 18.23 | 16.70 | 17.18 | 456,984 | -1.10(-6.04%) |
Dec 11, 2007 | 19.67 | 19.82 | 18.09 | 18.28 | 173,063 | -1.31(-6.69%) |
Dec 10, 2007 | 20.01 | 20.03 | 19.40 | 19.59 | 135,830 | -0.37(-1.86%) |
Dec 07, 2007 | 20.01 | 20.01 | 19.42 | 19.96 | 103,543 | +0.12(+0.60%) |
Dec 06, 2007 | 19.81 | 20.06 | 19.45 | 19.85 | 138,137 | -0.04(-0.22%) |
Dec 05, 2007 | 20.00 | 20.03 | 19.82 | 19.89 | 124,592 | -0.02(-0.09%) |
Dec 04, 2007 | 20.07 | 20.07 | 19.71 | 19.91 | 127,398 | -0.05(-0.24%) |
Dec 03, 2007 | 19.64 | 20.08 | 19.61 | 19.96 | 235,879 | +0.43(+2.22%) |
Nov 30, 2007 | 19.54 | 19.64 | 19.36 | 19.52 | 214,361 | +0.21(+1.09%) |
Nov 29, 2007 | 19.53 | 19.53 | 19.16 | 19.31 | 220,503 | -0.09(-0.44%) |
Nov 28, 2007 | 19.14 | 19.56 | 18.62 | 19.40 | 270,076 | +0.23(+1.18%) |
Nov 27, 2007 | 19.36 | 19.36 | 18.53 | 19.17 | 217,864 | -0.14(-0.75%) |
Nov 26, 2007 | 18.88 | 19.32 | 18.85 | 19.32 | 460,028 | +0.55(+2.92%) |
Nov 23, 2007 | 18.24 | 18.79 | 18.24 | 18.77 | 112,566 | +0.90(+5.04%) |
Nov 21, 2007 | 18.49 | 18.49 | 17.79 | 17.87 | 112,765 | -0.12(-0.68%) |
Nov 20, 2007 | 18.53 | 18.53 | 17.53 | 17.99 | 121,080 | -0.27(-1.48%) |
Nov 19, 2007 | 17.95 | 18.53 | 17.88 | 18.26 | 306,545 | +0.47(+2.67%) |
Nov 16, 2007 | 16.66 | 17.79 | 16.30 | 17.79 | 251,972 | +1.20(+7.24%) |
Nov 15, 2007 | 17.44 | 17.68 | 16.57 | 16.58 | 88,238 | -0.93(-5.33%) |
Nov 14, 2007 | 17.04 | 17.67 | 16.94 | 17.52 | 192,470 | +0.68(+4.03%) |
Nov 13, 2007 | 15.84 | 16.84 | 15.65 | 16.84 | 97,533 | +0.87(+5.48%) |
Nov 12, 2007 | 15.95 | 16.67 | 15.85 | 15.97 | 95,414 | -0.26(-1.58%) |
Nov 09, 2007 | 16.56 | 16.67 | 16.01 | 16.22 | 92,896 | -0.35(-2.12%) |
Nov 08, 2007 | 17.09 | 17.19 | 16.22 | 16.57 | 110,946 | -0.19(-1.13%) |
Nov 07, 2007 | 16.55 | 17.13 | 16.49 | 16.76 | 112,973 | +0.04(+0.22%) |
Nov 06, 2007 | 17.04 | 17.13 | 15.93 | 16.73 | 152,317 | -0.23(-1.38%) |
Nov 05, 2007 | 15.99 | 17.04 | 15.61 | 16.96 | 258,452 | +0.25(+1.49%) |
Nov 02, 2007 | 15.93 | 16.71 | 15.28 | 16.71 | 258,301 | +1.90(+12.84%) |