Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.57 | 13.18 | 12.51 | 13.13 | 235,915 | +0.44(+3.43%) |
Jan 30, 2008 | 13.22 | 13.22 | 12.64 | 12.70 | 354,268 | -0.54(-4.09%) |
Jan 29, 2008 | 13.47 | 13.47 | 13.11 | 13.24 | 277,788 | -0.13(-0.96%) |
Jan 28, 2008 | 12.71 | 13.38 | 12.62 | 13.37 | 254,602 | +0.67(+5.28%) |
Jan 25, 2008 | 13.10 | 13.33 | 12.57 | 12.70 | 203,611 | -0.31(-2.39%) |
Jan 24, 2008 | 13.52 | 13.52 | 12.68 | 13.01 | 287,243 | -0.44(-3.24%) |
Jan 23, 2008 | 12.52 | 13.46 | 12.22 | 13.44 | 258,383 | +0.85(+6.77%) |
Jan 22, 2008 | 12.19 | 12.80 | 12.11 | 12.59 | 213,062 | +0.30(+2.42%) |
Jan 21, 2008 | 12.74 | 12.86 | 12.22 | 12.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.74 | 12.86 | 12.22 | 12.29 | 417,020 | -0.43(-3.35%) |
Jan 17, 2008 | 12.97 | 12.97 | 12.51 | 12.72 | 152,682 | -0.18(-1.38%) |
Jan 16, 2008 | 12.74 | 13.25 | 12.74 | 12.90 | 156,824 | +0.14(+1.11%) |
Jan 15, 2008 | 12.50 | 12.79 | 12.43 | 12.75 | 170,635 | +0.16(+1.27%) |
Jan 14, 2008 | 12.59 | 12.66 | 12.48 | 12.59 | 179,977 | +0.08(+0.60%) |
Jan 11, 2008 | 12.62 | 12.74 | 12.39 | 12.52 | 338,794 | -0.16(-1.30%) |
Jan 10, 2008 | 12.50 | 12.95 | 12.37 | 12.68 | 243,742 | +0.05(+0.39%) |
Jan 09, 2008 | 12.32 | 12.66 | 12.25 | 12.63 | 199,645 | +0.27(+2.19%) |
Jan 08, 2008 | 12.58 | 12.80 | 12.30 | 12.36 | 226,237 | -0.17(-1.35%) |
Jan 07, 2008 | 12.44 | 12.68 | 12.33 | 12.53 | 218,014 | +0.20(+1.58%) |
Jan 04, 2008 | 12.22 | 12.44 | 12.07 | 12.34 | 223,311 | -0.06(-0.47%) |
Jan 03, 2008 | 12.57 | 12.69 | 12.36 | 12.39 | 183,916 | -0.15(-1.20%) |
Jan 02, 2008 | 12.42 | 12.67 | 12.28 | 12.54 | 229,164 | +0.15(+1.22%) |
Jan 01, 2008 | 12.39 | 12.53 | 12.30 | 12.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.39 | 12.53 | 12.30 | 12.39 | 306,902 | -0.03(-0.25%) |
Dec 28, 2007 | 12.82 | 12.88 | 12.41 | 12.42 | 151,874 | -0.21(-1.69%) |
Dec 27, 2007 | 13.18 | 13.18 | 12.57 | 12.64 | 365,503 | -0.97(-7.12%) |
Dec 26, 2007 | 13.81 | 13.96 | 13.61 | 13.61 | 253,026 | -0.25(-1.83%) |
Dec 24, 2007 | 13.79 | 13.88 | 13.75 | 13.86 | 146,998 | +0.00(+0.00%) |
Dec 21, 2007 | 13.62 | 13.86 | 13.55 | 13.86 | 454,501 | +0.42(+3.14%) |
Dec 20, 2007 | 13.51 | 13.51 | 13.10 | 13.44 | 207,553 | +0.02(+0.13%) |
Dec 19, 2007 | 13.21 | 13.51 | 13.13 | 13.42 | 194,497 | +0.25(+1.89%) |
Dec 18, 2007 | 13.02 | 13.24 | 12.72 | 13.17 | 214,306 | +0.32(+2.45%) |
Dec 17, 2007 | 12.98 | 12.99 | 12.69 | 12.86 | 162,983 | -0.23(-1.73%) |
Dec 14, 2007 | 13.20 | 13.52 | 13.05 | 13.08 | 157,578 | -0.30(-2.22%) |
Dec 13, 2007 | 13.25 | 13.40 | 13.10 | 13.38 | 139,006 | +0.12(+0.94%) |
Dec 12, 2007 | 13.76 | 13.77 | 13.04 | 13.26 | 293,467 | -0.16(-1.19%) |
Dec 11, 2007 | 13.58 | 13.82 | 13.37 | 13.42 | 400,249 | -0.10(-0.72%) |
Dec 10, 2007 | 13.41 | 13.54 | 13.32 | 13.51 | 121,560 | +0.11(+0.80%) |
Dec 07, 2007 | 13.14 | 13.41 | 13.10 | 13.41 | 272,160 | +0.35(+2.69%) |
Dec 06, 2007 | 12.64 | 13.10 | 12.62 | 13.06 | 294,897 | +0.45(+3.56%) |
Dec 05, 2007 | 12.57 | 12.67 | 12.27 | 12.61 | 215,207 | +0.28(+2.23%) |
Dec 04, 2007 | 12.50 | 12.50 | 12.15 | 12.33 | 309,079 | -0.16(-1.32%) |
Dec 03, 2007 | 12.58 | 12.74 | 12.38 | 12.50 | 162,080 | -0.13(-1.02%) |
Nov 30, 2007 | 13.04 | 13.08 | 12.52 | 12.62 | 360,179 | -0.18(-1.42%) |
Nov 29, 2007 | 12.93 | 12.97 | 12.71 | 12.81 | 203,271 | -0.14(-1.10%) |
Nov 28, 2007 | 12.56 | 13.08 | 12.56 | 12.95 | 295,572 | +0.55(+4.44%) |
Nov 27, 2007 | 12.13 | 12.47 | 12.08 | 12.40 | 335,642 | +0.32(+2.61%) |
Nov 26, 2007 | 12.98 | 12.98 | 12.06 | 12.08 | 251,225 | -0.84(-6.53%) |
Nov 23, 2007 | 12.79 | 12.95 | 12.78 | 12.93 | 85,767 | +0.22(+1.75%) |
Nov 21, 2007 | 12.75 | 12.90 | 12.60 | 12.70 | 374,136 | -0.11(-0.87%) |
Nov 20, 2007 | 12.69 | 12.96 | 12.53 | 12.82 | 316,958 | +0.10(+0.80%) |
Nov 19, 2007 | 12.88 | 12.89 | 12.53 | 12.71 | 272,611 | -0.25(-1.95%) |
Nov 16, 2007 | 12.68 | 12.97 | 12.31 | 12.97 | 346,447 | +0.24(+1.88%) |
Nov 15, 2007 | 12.84 | 12.90 | 12.59 | 12.73 | 214,982 | -0.19(-1.44%) |
Nov 14, 2007 | 13.07 | 13.20 | 12.70 | 12.91 | 223,311 | -0.10(-0.75%) |
Nov 13, 2007 | 13.00 | 13.08 | 12.82 | 13.01 | 215,432 | +0.10(+0.76%) |
Nov 12, 2007 | 12.73 | 13.15 | 12.67 | 12.91 | 171,085 | +0.12(+0.94%) |
Nov 09, 2007 | 12.23 | 12.83 | 12.08 | 12.79 | 373,461 | +0.53(+4.35%) |
Nov 08, 2007 | 12.22 | 12.41 | 12.15 | 12.26 | 377,486 | +0.04(+0.36%) |
Nov 07, 2007 | 12.54 | 12.60 | 12.00 | 12.22 | 384,041 | -0.35(-2.79%) |
Nov 06, 2007 | 12.17 | 12.59 | 12.00 | 12.57 | 315,528 | +0.34(+2.76%) |
Nov 05, 2007 | 12.35 | 12.40 | 11.99 | 12.23 | 269,684 | -0.32(-2.51%) |
Nov 02, 2007 | 12.44 | 12.66 | 12.22 | 12.54 | 236,818 | +0.11(+0.89%) |