Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.54 | 11.94 | 11.29 | 11.71 | 290,115 | +0.00(+0.00%) |
Jan 30, 2008 | 11.70 | 12.14 | 11.61 | 11.71 | 123,018 | -0.08(-0.68%) |
Jan 29, 2008 | 12.10 | 12.10 | 11.67 | 11.79 | 156,038 | -0.26(-2.16%) |
Jan 28, 2008 | 12.06 | 12.15 | 11.77 | 12.05 | 146,829 | -0.01(-0.08%) |
Jan 25, 2008 | 11.75 | 12.24 | 11.63 | 12.06 | 163,102 | +0.45(+3.88%) |
Jan 24, 2008 | 12.84 | 12.84 | 10.85 | 11.61 | 985,069 | -1.90(-14.06%) |
Jan 23, 2008 | 12.75 | 13.51 | 12.60 | 13.51 | 224,141 | +0.02(+0.15%) |
Jan 22, 2008 | 12.52 | 13.78 | 12.34 | 13.49 | 192,637 | +0.42(+3.21%) |
Jan 21, 2008 | 13.51 | 14.22 | 12.99 | 13.07 | 230,881 | +0.00(+0.00%) |
Jan 18, 2008 | 13.51 | 14.22 | 12.99 | 13.07 | 230,881 | +0.03(+0.23%) |
Jan 17, 2008 | 13.47 | 13.66 | 13.00 | 13.04 | 93,992 | -0.29(-2.18%) |
Jan 16, 2008 | 12.97 | 13.63 | 12.97 | 13.33 | 138,923 | +0.14(+1.06%) |
Jan 15, 2008 | 13.30 | 13.40 | 12.75 | 13.19 | 115,490 | -0.32(-2.37%) |
Jan 14, 2008 | 12.89 | 13.62 | 12.53 | 13.51 | 200,205 | +0.63(+4.89%) |
Jan 11, 2008 | 13.87 | 14.12 | 12.88 | 12.88 | 129,397 | -1.13(-8.07%) |
Jan 10, 2008 | 13.85 | 14.25 | 13.43 | 14.01 | 132,501 | -0.03(-0.21%) |
Jan 09, 2008 | 13.32 | 14.05 | 13.32 | 14.04 | 179,573 | +0.66(+4.93%) |
Jan 08, 2008 | 13.72 | 14.43 | 13.23 | 13.38 | 234,329 | -0.25(-1.83%) |
Jan 07, 2008 | 13.21 | 14.06 | 13.10 | 13.63 | 165,972 | +0.46(+3.49%) |
Jan 04, 2008 | 14.08 | 14.18 | 13.12 | 13.17 | 181,323 | -1.07(-7.51%) |
Jan 03, 2008 | 13.95 | 14.46 | 13.90 | 14.24 | 149,985 | +0.23(+1.64%) |
Jan 02, 2008 | 14.21 | 14.40 | 13.59 | 14.01 | 133,793 | -0.18(-1.27%) |
Jan 01, 2008 | 14.52 | 14.94 | 14.14 | 14.19 | 90,641 | +0.00(+0.00%) |
Dec 31, 2007 | 14.52 | 14.94 | 14.14 | 14.19 | 90,641 | -0.43(-2.94%) |
Dec 28, 2007 | 15.00 | 15.46 | 14.50 | 14.62 | 50,740 | -0.17(-1.15%) |
Dec 27, 2007 | 15.40 | 15.60 | 14.69 | 14.79 | 105,277 | -0.64(-4.15%) |
Dec 26, 2007 | 15.31 | 15.50 | 15.28 | 15.43 | 84,138 | -0.02(-0.13%) |
Dec 24, 2007 | 15.46 | 15.95 | 15.40 | 15.45 | 45,704 | +0.07(+0.46%) |
Dec 21, 2007 | 15.34 | 15.50 | 15.11 | 15.38 | 364,617 | +0.34(+2.26%) |
Dec 20, 2007 | 14.86 | 15.05 | 14.72 | 15.04 | 108,846 | +0.36(+2.45%) |
Dec 19, 2007 | 14.55 | 14.82 | 14.36 | 14.68 | 112,201 | +0.12(+0.82%) |
Dec 18, 2007 | 14.49 | 14.74 | 14.25 | 14.56 | 138,082 | +0.27(+1.89%) |
Dec 17, 2007 | 14.56 | 14.63 | 14.29 | 14.29 | 114,328 | -0.33(-2.26%) |
Dec 14, 2007 | 14.94 | 15.44 | 14.62 | 14.62 | 82,731 | -0.55(-3.63%) |
Dec 13, 2007 | 14.93 | 15.29 | 14.78 | 15.17 | 86,339 | +0.12(+0.80%) |
Dec 12, 2007 | 15.33 | 15.50 | 14.80 | 15.05 | 65,415 | +0.17(+1.14%) |
Dec 11, 2007 | 15.50 | 15.50 | 14.85 | 14.88 | 98,592 | -0.60(-3.88%) |
Dec 10, 2007 | 15.50 | 15.50 | 15.30 | 15.48 | 112,436 | -0.02(-0.13%) |
Dec 07, 2007 | 15.50 | 15.59 | 15.35 | 15.50 | 78,188 | +0.00(+0.00%) |
Dec 06, 2007 | 15.85 | 15.85 | 15.44 | 15.50 | 117,736 | -0.35(-2.21%) |
Dec 05, 2007 | 15.47 | 15.88 | 15.28 | 15.85 | 115,803 | +0.64(+4.21%) |
Dec 04, 2007 | 15.38 | 15.50 | 15.10 | 15.21 | 72,173 | -0.19(-1.23%) |
Dec 03, 2007 | 15.63 | 16.03 | 15.40 | 15.40 | 186,891 | +0.02(+0.13%) |
Nov 30, 2007 | 15.86 | 15.86 | 15.37 | 15.38 | 94,713 | -0.20(-1.28%) |
Nov 29, 2007 | 15.87 | 15.88 | 15.45 | 15.58 | 70,398 | -0.30(-1.89%) |
Nov 28, 2007 | 15.43 | 15.89 | 15.24 | 15.88 | 79,191 | +0.65(+4.27%) |
Nov 27, 2007 | 14.65 | 15.33 | 14.55 | 15.23 | 225,967 | +0.70(+4.82%) |
Nov 26, 2007 | 15.46 | 15.65 | 14.50 | 14.53 | 108,566 | -0.94(-6.08%) |
Nov 23, 2007 | 15.62 | 15.87 | 15.44 | 15.47 | 42,096 | -0.04(-0.26%) |
Nov 21, 2007 | 15.97 | 15.99 | 15.50 | 15.51 | 62,525 | -0.49(-3.06%) |
Nov 20, 2007 | 15.71 | 16.16 | 15.50 | 16.00 | 92,614 | +0.26(+1.65%) |
Nov 19, 2007 | 15.61 | 15.77 | 15.13 | 15.74 | 78,473 | -0.01(-0.06%) |
Nov 16, 2007 | 16.02 | 16.03 | 15.34 | 15.75 | 100,963 | -0.23(-1.44%) |
Nov 15, 2007 | 15.68 | 16.00 | 15.51 | 15.98 | 77,474 | +0.20(+1.27%) |
Nov 14, 2007 | 16.15 | 16.16 | 15.53 | 15.78 | 100,085 | -0.21(-1.31%) |
Nov 13, 2007 | 15.70 | 16.12 | 15.55 | 15.99 | 151,411 | +0.44(+2.83%) |
Nov 12, 2007 | 16.02 | 16.16 | 15.54 | 15.55 | 164,313 | -0.76(-4.66%) |
Nov 09, 2007 | 16.15 | 16.77 | 16.05 | 16.31 | 114,699 | -0.50(-2.97%) |
Nov 08, 2007 | 16.65 | 16.93 | 16.28 | 16.81 | 115,896 | +0.29(+1.76%) |
Nov 07, 2007 | 16.93 | 17.06 | 16.48 | 16.52 | 192,924 | -0.61(-3.56%) |
Nov 06, 2007 | 17.06 | 17.30 | 16.50 | 17.13 | 258,597 | +0.38(+2.27%) |
Nov 05, 2007 | 16.60 | 16.93 | 15.95 | 16.75 | 254,398 | +0.22(+1.33%) |
Nov 02, 2007 | 16.01 | 16.93 | 15.93 | 16.53 | 328,989 | +0.88(+5.62%) |