Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.09 | 13.25 | 12.09 | 13.20 | 239,973 | +0.83(+6.71%) |
Jan 30, 2008 | 12.35 | 12.86 | 12.06 | 12.37 | 180,879 | -0.11(-0.88%) |
Jan 29, 2008 | 12.08 | 12.51 | 11.61 | 12.48 | 172,760 | +0.47(+3.91%) |
Jan 28, 2008 | 11.81 | 12.13 | 11.45 | 12.01 | 250,911 | +0.01(+0.08%) |
Jan 25, 2008 | 11.67 | 12.22 | 11.61 | 12.00 | 259,506 | +0.39(+3.36%) |
Jan 24, 2008 | 11.45 | 11.68 | 11.05 | 11.61 | 243,754 | +0.31(+2.74%) |
Jan 23, 2008 | 10.24 | 11.36 | 10.02 | 11.30 | 245,261 | +1.07(+10.46%) |
Jan 22, 2008 | 9.950 | 10.62 | 9.590 | 10.23 | 190,393 | -0.15(-1.45%) |
Jan 21, 2008 | 10.28 | 10.71 | 10.00 | 10.38 | 190,501 | +0.00(+0.00%) |
Jan 18, 2008 | 10.28 | 10.71 | 10.00 | 10.38 | 190,501 | +0.08(+0.78%) |
Jan 17, 2008 | 11.54 | 11.54 | 10.27 | 10.30 | 199,810 | -1.18(-10.28%) |
Jan 16, 2008 | 11.44 | 11.58 | 11.11 | 11.48 | 306,683 | -0.02(-0.17%) |
Jan 15, 2008 | 11.95 | 11.96 | 11.37 | 11.50 | 221,866 | -0.64(-5.27%) |
Jan 14, 2008 | 12.23 | 12.29 | 11.94 | 12.14 | 194,030 | +0.09(+0.75%) |
Jan 11, 2008 | 12.34 | 12.36 | 11.87 | 12.05 | 177,070 | -0.37(-2.98%) |
Jan 10, 2008 | 12.18 | 12.63 | 12.12 | 12.42 | 216,336 | +0.01(+0.08%) |
Jan 09, 2008 | 12.58 | 12.75 | 11.95 | 12.41 | 277,865 | -0.22(-1.74%) |
Jan 08, 2008 | 13.27 | 13.93 | 12.58 | 12.63 | 316,097 | -0.60(-4.54%) |
Jan 07, 2008 | 13.81 | 13.82 | 13.18 | 13.23 | 273,377 | -0.37(-2.72%) |
Jan 04, 2008 | 14.77 | 14.82 | 13.57 | 13.60 | 170,269 | -1.34(-8.97%) |
Jan 03, 2008 | 14.90 | 15.17 | 14.81 | 14.94 | 181,989 | +0.04(+0.27%) |
Jan 02, 2008 | 15.34 | 15.53 | 14.79 | 14.90 | 292,207 | -0.52(-3.37%) |
Jan 01, 2008 | 15.14 | 15.53 | 15.14 | 15.42 | 132,534 | +0.00(+0.00%) |
Dec 31, 2007 | 15.14 | 15.53 | 15.14 | 15.42 | 132,534 | +0.15(+0.98%) |
Dec 28, 2007 | 15.34 | 15.54 | 14.63 | 15.27 | 124,611 | +0.22(+1.46%) |
Dec 27, 2007 | 15.60 | 15.95 | 14.98 | 15.05 | 181,328 | -0.58(-3.71%) |
Dec 26, 2007 | 15.59 | 15.85 | 15.32 | 15.63 | 181,015 | -0.16(-1.01%) |
Dec 24, 2007 | 15.64 | 15.89 | 15.14 | 15.79 | 63,499 | +0.20(+1.28%) |
Dec 21, 2007 | 14.80 | 15.59 | 14.48 | 15.59 | 474,084 | +1.03(+7.07%) |
Dec 20, 2007 | 15.00 | 15.00 | 14.41 | 14.56 | 207,469 | -0.32(-2.15%) |
Dec 19, 2007 | 14.94 | 15.04 | 14.69 | 14.88 | 150,754 | -0.08(-0.53%) |
Dec 18, 2007 | 14.79 | 14.99 | 14.45 | 14.96 | 347,771 | +0.39(+2.68%) |
Dec 17, 2007 | 14.77 | 14.86 | 14.57 | 14.57 | 267,433 | -0.32(-2.15%) |
Dec 14, 2007 | 14.80 | 15.28 | 14.75 | 14.89 | 138,182 | -0.17(-1.13%) |
Dec 13, 2007 | 15.18 | 15.41 | 14.44 | 15.06 | 148,743 | -0.31(-2.02%) |
Dec 12, 2007 | 15.37 | 15.48 | 14.90 | 15.37 | 106,407 | +0.52(+3.50%) |
Dec 11, 2007 | 15.23 | 16.20 | 14.85 | 14.85 | 228,599 | -0.27(-1.79%) |
Dec 10, 2007 | 14.62 | 15.38 | 14.62 | 15.12 | 126,617 | +0.50(+3.42%) |
Dec 07, 2007 | 15.40 | 15.40 | 14.26 | 14.62 | 247,200 | -0.80(-5.19%) |
Dec 06, 2007 | 13.79 | 15.46 | 13.70 | 15.42 | 182,465 | +1.58(+11.42%) |
Dec 05, 2007 | 13.78 | 13.91 | 13.51 | 13.84 | 142,716 | +0.33(+2.44%) |
Dec 04, 2007 | 13.91 | 13.91 | 13.48 | 13.51 | 89,459 | -0.59(-4.18%) |
Dec 03, 2007 | 14.06 | 14.20 | 13.55 | 14.10 | 153,135 | +0.12(+0.86%) |
Nov 30, 2007 | 14.23 | 14.48 | 13.88 | 13.98 | 179,255 | +0.00(+0.00%) |
Nov 29, 2007 | 14.34 | 14.50 | 13.87 | 13.98 | 106,650 | -0.34(-2.37%) |
Nov 28, 2007 | 13.59 | 14.32 | 13.37 | 14.32 | 143,739 | +0.91(+6.79%) |
Nov 27, 2007 | 13.22 | 13.60 | 13.01 | 13.41 | 90,394 | +0.34(+2.60%) |
Nov 26, 2007 | 13.78 | 13.83 | 13.05 | 13.07 | 79,956 | -0.72(-5.22%) |
Nov 23, 2007 | 13.49 | 13.98 | 13.34 | 13.79 | 43,396 | +0.46(+3.45%) |
Nov 21, 2007 | 13.52 | 13.80 | 13.21 | 13.33 | 79,531 | -0.24(-1.77%) |
Nov 20, 2007 | 13.60 | 14.07 | 13.07 | 13.57 | 175,491 | -0.06(-0.44%) |
Nov 19, 2007 | 14.14 | 14.14 | 13.45 | 13.63 | 87,319 | -0.62(-4.35%) |
Nov 16, 2007 | 14.62 | 14.72 | 14.00 | 14.25 | 151,451 | -0.33(-2.26%) |
Nov 15, 2007 | 15.03 | 15.28 | 14.27 | 14.58 | 114,474 | -0.46(-3.06%) |
Nov 14, 2007 | 15.20 | 15.38 | 14.87 | 15.04 | 156,879 | +0.00(+0.00%) |
Nov 13, 2007 | 14.94 | 15.60 | 14.69 | 15.04 | 135,982 | +0.30(+2.04%) |
Nov 12, 2007 | 15.02 | 15.46 | 14.63 | 14.74 | 205,230 | -0.20(-1.34%) |
Nov 09, 2007 | 14.55 | 15.11 | 13.99 | 14.94 | 182,477 | +0.14(+0.95%) |
Nov 08, 2007 | 14.59 | 14.94 | 13.94 | 14.80 | 308,280 | +0.51(+3.57%) |
Nov 07, 2007 | 14.75 | 15.34 | 14.23 | 14.29 | 275,032 | -0.91(-5.99%) |
Nov 06, 2007 | 15.63 | 16.40 | 14.84 | 15.20 | 213,843 | -0.34(-2.19%) |
Nov 05, 2007 | 15.79 | 16.07 | 15.54 | 15.54 | 399,940 | -0.86(-5.24%) |
Nov 02, 2007 | 16.33 | 16.49 | 15.81 | 16.40 | 319,153 | +0.30(+1.86%) |