Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.51 | 11.73 | 10.48 | 11.48 | 163,528 | +0.86(+8.08%) |
Jan 30, 2008 | 10.38 | 11.07 | 10.35 | 10.62 | 165,962 | +0.14(+1.38%) |
Jan 29, 2008 | 10.46 | 10.74 | 10.41 | 10.48 | 82,054 | +0.06(+0.57%) |
Jan 28, 2008 | 10.41 | 10.64 | 10.23 | 10.42 | 196,428 | +0.08(+0.74%) |
Jan 25, 2008 | 10.45 | 10.79 | 10.16 | 10.34 | 460,690 | +0.02(+0.16%) |
Jan 24, 2008 | 10.23 | 10.57 | 10.06 | 10.33 | 169,846 | +0.18(+1.76%) |
Jan 23, 2008 | 10.01 | 10.26 | 9.792 | 10.15 | 166,831 | -0.13(-1.24%) |
Jan 22, 2008 | 10.18 | 10.47 | 9.613 | 10.28 | 215,524 | -0.08(-0.82%) |
Jan 21, 2008 | 10.99 | 11.60 | 10.25 | 10.36 | 377,859 | +0.00(+0.00%) |
Jan 18, 2008 | 10.99 | 11.60 | 10.25 | 10.36 | 377,859 | -0.63(-5.72%) |
Jan 17, 2008 | 11.96 | 12.06 | 10.99 | 10.99 | 139,830 | -0.96(-8.04%) |
Jan 16, 2008 | 11.83 | 12.44 | 11.83 | 11.95 | 162,363 | +0.11(+0.93%) |
Jan 15, 2008 | 12.17 | 12.17 | 11.78 | 11.84 | 141,498 | -0.51(-4.13%) |
Jan 14, 2008 | 12.54 | 12.81 | 12.14 | 12.35 | 194,713 | -0.25(-2.02%) |
Jan 11, 2008 | 12.52 | 12.66 | 12.07 | 12.61 | 137,414 | +0.01(+0.07%) |
Jan 10, 2008 | 12.49 | 12.89 | 12.46 | 12.60 | 120,914 | -0.01(-0.07%) |
Jan 09, 2008 | 12.49 | 12.66 | 12.02 | 12.61 | 182,653 | +0.07(+0.54%) |
Jan 08, 2008 | 13.35 | 13.53 | 12.53 | 12.54 | 136,398 | -0.78(-5.87%) |
Jan 07, 2008 | 13.63 | 13.80 | 13.05 | 13.32 | 192,125 | -0.18(-1.32%) |
Jan 04, 2008 | 13.73 | 13.94 | 13.23 | 13.50 | 147,826 | -0.33(-2.40%) |
Jan 03, 2008 | 14.09 | 14.11 | 13.81 | 13.83 | 209,089 | -0.13(-0.91%) |
Jan 02, 2008 | 14.08 | 14.34 | 13.74 | 13.96 | 171,781 | -0.18(-1.26%) |
Jan 01, 2008 | 14.08 | 14.43 | 14.08 | 14.14 | 215,011 | +0.00(+0.00%) |
Dec 31, 2007 | 14.08 | 14.43 | 14.08 | 14.14 | 215,011 | -0.04(-0.30%) |
Dec 28, 2007 | 14.10 | 14.46 | 14.07 | 14.18 | 112,237 | +0.20(+1.46%) |
Dec 27, 2007 | 14.14 | 14.14 | 13.78 | 13.97 | 169,928 | -0.17(-1.20%) |
Dec 26, 2007 | 14.41 | 14.48 | 13.87 | 14.14 | 292,921 | -0.08(-0.54%) |
Dec 24, 2007 | 14.10 | 14.35 | 13.91 | 14.22 | 80,154 | +0.20(+1.39%) |
Dec 21, 2007 | 13.99 | 14.06 | 13.87 | 14.02 | 358,331 | +0.26(+1.85%) |
Dec 20, 2007 | 13.97 | 14.04 | 13.60 | 13.77 | 104,122 | -0.08(-0.61%) |
Dec 19, 2007 | 14.12 | 14.12 | 13.69 | 13.85 | 62,602 | +0.05(+0.37%) |
Dec 18, 2007 | 13.95 | 14.07 | 13.75 | 13.80 | 178,933 | +0.00(+0.00%) |
Dec 17, 2007 | 14.11 | 14.15 | 13.76 | 13.80 | 126,905 | -0.42(-2.99%) |
Dec 14, 2007 | 14.12 | 14.32 | 14.00 | 14.23 | 82,560 | +0.05(+0.36%) |
Dec 13, 2007 | 14.14 | 14.31 | 13.92 | 14.18 | 91,141 | -0.05(-0.36%) |
Dec 12, 2007 | 14.48 | 14.57 | 13.94 | 14.23 | 106,559 | +0.13(+0.90%) |
Dec 11, 2007 | 14.45 | 14.45 | 14.08 | 14.10 | 209,269 | -0.34(-2.35%) |
Dec 10, 2007 | 14.23 | 14.65 | 14.07 | 14.44 | 129,338 | +0.27(+1.92%) |
Dec 07, 2007 | 14.26 | 14.26 | 13.65 | 14.17 | 271,403 | -0.03(-0.24%) |
Dec 06, 2007 | 13.73 | 14.28 | 13.73 | 14.20 | 185,503 | +0.49(+3.60%) |
Dec 05, 2007 | 13.80 | 13.90 | 12.97 | 13.71 | 129,905 | +0.14(+1.07%) |
Dec 04, 2007 | 13.40 | 13.76 | 13.35 | 13.57 | 155,856 | +0.07(+0.50%) |
Dec 03, 2007 | 13.52 | 13.62 | 13.22 | 13.50 | 127,199 | -0.13(-0.94%) |
Nov 30, 2007 | 13.83 | 13.95 | 13.53 | 13.63 | 116,912 | +0.03(+0.25%) |
Nov 29, 2007 | 13.54 | 13.77 | 13.54 | 13.59 | 86,832 | -0.01(-0.06%) |
Nov 28, 2007 | 13.97 | 14.02 | 13.52 | 13.60 | 352,684 | -0.19(-1.36%) |
Nov 27, 2007 | 13.72 | 14.07 | 13.72 | 13.79 | 99,508 | -0.03(-0.25%) |
Nov 26, 2007 | 13.83 | 14.08 | 13.70 | 13.82 | 58,412 | +0.03(+0.25%) |
Nov 23, 2007 | 13.75 | 13.81 | 13.68 | 13.79 | 32,038 | +0.19(+1.38%) |
Nov 21, 2007 | 13.61 | 13.90 | 13.55 | 13.60 | 69,187 | -0.06(-0.44%) |
Nov 20, 2007 | 13.65 | 13.81 | 13.30 | 13.66 | 126,944 | +0.06(+0.44%) |
Nov 19, 2007 | 13.74 | 14.19 | 13.46 | 13.60 | 213,969 | -0.19(-1.36%) |
Nov 16, 2007 | 13.68 | 13.81 | 13.41 | 13.79 | 565,088 | +0.14(+1.00%) |
Nov 15, 2007 | 14.05 | 14.10 | 13.57 | 13.65 | 111,339 | -0.39(-2.78%) |
Nov 14, 2007 | 14.02 | 14.19 | 13.87 | 14.04 | 88,356 | -0.12(-0.84%) |
Nov 13, 2007 | 13.76 | 14.21 | 13.49 | 14.16 | 181,007 | +0.54(+3.93%) |
Nov 12, 2007 | 13.75 | 14.17 | 13.51 | 13.63 | 147,975 | -0.12(-0.87%) |
Nov 09, 2007 | 13.98 | 14.58 | 13.73 | 13.74 | 102,655 | -0.48(-3.41%) |
Nov 08, 2007 | 13.95 | 14.31 | 13.90 | 14.23 | 86,509 | +0.39(+2.83%) |
Nov 07, 2007 | 14.16 | 14.64 | 13.68 | 13.84 | 144,650 | -0.55(-3.84%) |
Nov 06, 2007 | 14.02 | 14.87 | 14.02 | 14.39 | 183,237 | +0.39(+2.79%) |
Nov 05, 2007 | 13.85 | 14.45 | 13.60 | 14.00 | 438,275 | +0.82(+6.19%) |
Nov 02, 2007 | 13.12 | 13.60 | 12.95 | 13.18 | 106,313 | +0.09(+0.71%) |