Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.81 | 12.55 | 11.64 | 12.45 | 826,636 | +0.54(+4.54%) |
Jan 30, 2008 | 12.19 | 12.28 | 11.91 | 11.91 | 494,057 | -0.36(-2.94%) |
Jan 29, 2008 | 12.36 | 12.37 | 12.14 | 12.27 | 535,644 | -0.06(-0.47%) |
Jan 28, 2008 | 12.26 | 12.39 | 12.09 | 12.33 | 516,791 | +0.06(+0.53%) |
Jan 25, 2008 | 12.47 | 12.60 | 12.11 | 12.26 | 1,606,379 | -0.03(-0.21%) |
Jan 24, 2008 | 12.48 | 12.51 | 12.12 | 12.29 | 574,035 | -0.10(-0.82%) |
Jan 23, 2008 | 12.07 | 12.50 | 11.94 | 12.39 | 650,916 | +0.04(+0.29%) |
Jan 22, 2008 | 12.25 | 12.70 | 12.00 | 12.35 | 673,453 | -0.61(-4.73%) |
Jan 21, 2008 | 13.40 | 13.51 | 12.77 | 12.97 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.40 | 13.51 | 12.77 | 12.97 | 695,711 | -0.51(-3.75%) |
Jan 17, 2008 | 13.60 | 13.80 | 13.40 | 13.47 | 367,631 | -0.05(-0.40%) |
Jan 16, 2008 | 13.43 | 13.69 | 13.30 | 13.53 | 359,591 | +0.10(+0.73%) |
Jan 15, 2008 | 13.51 | 13.62 | 13.32 | 13.43 | 398,406 | -0.23(-1.66%) |
Jan 14, 2008 | 13.66 | 13.70 | 13.38 | 13.66 | 296,933 | +0.12(+0.88%) |
Jan 11, 2008 | 13.81 | 13.81 | 13.53 | 13.54 | 252,850 | -0.39(-2.82%) |
Jan 10, 2008 | 13.96 | 14.14 | 13.58 | 13.93 | 458,211 | -0.23(-1.61%) |
Jan 09, 2008 | 13.78 | 14.23 | 13.78 | 14.16 | 636,285 | +0.45(+3.29%) |
Jan 08, 2008 | 14.08 | 14.52 | 13.70 | 13.71 | 350,445 | -0.36(-2.56%) |
Jan 07, 2008 | 14.00 | 14.19 | 13.76 | 14.07 | 357,928 | +0.16(+1.17%) |
Jan 04, 2008 | 14.22 | 14.22 | 13.72 | 13.90 | 609,947 | -0.17(-1.20%) |
Jan 03, 2008 | 13.35 | 14.25 | 13.35 | 14.07 | 726,391 | +0.71(+5.32%) |
Jan 02, 2008 | 13.64 | 13.71 | 13.26 | 13.36 | 433,284 | -0.23(-1.67%) |
Jan 01, 2008 | 13.40 | 13.67 | 13.33 | 13.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.40 | 13.67 | 13.33 | 13.59 | 478,254 | +0.19(+1.40%) |
Dec 28, 2007 | 14.24 | 14.36 | 13.26 | 13.40 | 1,125,075 | -0.60(-4.25%) |
Dec 27, 2007 | 14.85 | 14.85 | 14.00 | 14.00 | 438,554 | -0.85(-5.73%) |
Dec 26, 2007 | 15.13 | 15.16 | 14.83 | 14.85 | 226,512 | -0.31(-2.05%) |
Dec 24, 2007 | 14.83 | 15.19 | 14.83 | 15.16 | 116,721 | +0.31(+2.11%) |
Dec 21, 2007 | 14.89 | 15.03 | 14.70 | 14.85 | 603,243 | +0.16(+1.08%) |
Dec 20, 2007 | 15.11 | 15.16 | 14.07 | 14.69 | 771,306 | -0.36(-2.42%) |
Dec 19, 2007 | 15.05 | 15.19 | 14.88 | 15.05 | 203,256 | -0.05(-0.33%) |
Dec 18, 2007 | 14.56 | 15.10 | 14.50 | 15.10 | 322,717 | +0.63(+4.39%) |
Dec 17, 2007 | 14.60 | 14.71 | 14.38 | 14.47 | 292,566 | -0.19(-1.33%) |
Dec 14, 2007 | 15.13 | 15.38 | 14.66 | 14.66 | 269,072 | -0.49(-3.26%) |
Dec 13, 2007 | 14.77 | 15.36 | 14.75 | 15.16 | 517,068 | +0.33(+2.24%) |
Dec 12, 2007 | 14.84 | 15.05 | 14.69 | 14.82 | 287,506 | +0.30(+2.09%) |
Dec 11, 2007 | 15.14 | 15.37 | 14.49 | 14.52 | 331,035 | -0.59(-3.91%) |
Dec 10, 2007 | 14.98 | 15.25 | 14.83 | 15.11 | 183,838 | +0.13(+0.89%) |
Dec 07, 2007 | 15.10 | 15.22 | 14.95 | 14.98 | 275,862 | -0.13(-0.86%) |
Dec 06, 2007 | 14.90 | 15.22 | 14.90 | 15.11 | 488,789 | +0.22(+1.50%) |
Dec 05, 2007 | 14.91 | 15.04 | 14.70 | 14.89 | 279,746 | +0.17(+1.15%) |
Dec 04, 2007 | 14.81 | 14.93 | 14.62 | 14.72 | 225,541 | -0.26(-1.76%) |
Dec 03, 2007 | 15.15 | 15.41 | 14.97 | 14.98 | 202,391 | -0.04(-0.29%) |
Nov 30, 2007 | 15.62 | 15.63 | 14.95 | 15.02 | 367,354 | -0.37(-2.39%) |
Nov 29, 2007 | 15.82 | 15.87 | 15.33 | 15.39 | 194,351 | -0.40(-2.51%) |
Nov 28, 2007 | 15.49 | 15.79 | 15.37 | 15.79 | 343,233 | +0.34(+2.22%) |
Nov 27, 2007 | 14.60 | 15.51 | 14.60 | 15.44 | 569,746 | +0.87(+5.96%) |
Nov 26, 2007 | 15.19 | 15.31 | 14.54 | 14.58 | 357,650 | -0.64(-4.22%) |
Nov 23, 2007 | 15.04 | 15.24 | 14.79 | 15.22 | 158,586 | +0.26(+1.76%) |
Nov 21, 2007 | 15.28 | 15.35 | 14.88 | 14.95 | 395,079 | -0.20(-1.31%) |
Nov 20, 2007 | 14.66 | 15.15 | 14.41 | 15.15 | 462,728 | +0.52(+3.52%) |
Nov 19, 2007 | 15.11 | 15.11 | 14.29 | 14.64 | 471,200 | -0.45(-2.99%) |
Nov 16, 2007 | 15.47 | 15.47 | 14.75 | 15.09 | 453,579 | -0.38(-2.45%) |
Nov 15, 2007 | 15.61 | 15.61 | 15.23 | 15.47 | 314,122 | -0.13(-0.86%) |
Nov 14, 2007 | 15.87 | 15.99 | 15.44 | 15.60 | 350,165 | -0.20(-1.28%) |
Nov 13, 2007 | 15.63 | 15.91 | 15.63 | 15.80 | 295,547 | +0.10(+0.62%) |
Nov 12, 2007 | 15.61 | 16.25 | 15.60 | 15.70 | 1,004,472 | +0.23(+1.52%) |
Nov 09, 2007 | 15.85 | 16.00 | 15.29 | 15.47 | 449,420 | -0.63(-3.94%) |
Nov 08, 2007 | 15.88 | 16.19 | 15.51 | 16.10 | 282,671 | +0.66(+4.30%) |
Nov 07, 2007 | 16.28 | 16.28 | 15.43 | 15.44 | 358,773 | -0.84(-5.14%) |
Nov 06, 2007 | 16.05 | 16.31 | 15.95 | 16.28 | 285,289 | +0.14(+0.87%) |
Nov 05, 2007 | 15.82 | 16.25 | 15.78 | 16.14 | 271,703 | +0.08(+0.49%) |
Nov 02, 2007 | 15.55 | 16.17 | 15.36 | 16.06 | 263,386 | +0.60(+3.90%) |