Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.70 | 13.37 | 12.70 | 13.27 | 312,066 | +0.41(+3.20%) |
Jan 30, 2008 | 12.87 | 13.12 | 12.84 | 12.86 | 279,007 | -0.10(-0.79%) |
Jan 29, 2008 | 12.89 | 12.96 | 12.79 | 12.96 | 198,006 | +0.11(+0.89%) |
Jan 28, 2008 | 12.65 | 12.86 | 12.55 | 12.85 | 247,736 | +0.16(+1.23%) |
Jan 25, 2008 | 13.01 | 13.02 | 12.63 | 12.70 | 320,616 | -0.21(-1.65%) |
Jan 24, 2008 | 12.85 | 12.93 | 12.79 | 12.91 | 389,626 | -0.04(-0.27%) |
Jan 23, 2008 | 12.19 | 12.95 | 12.19 | 12.94 | 386,889 | +0.43(+3.41%) |
Jan 22, 2008 | 11.84 | 12.62 | 11.67 | 12.52 | 390,539 | +0.14(+1.15%) |
Jan 21, 2008 | 12.46 | 12.63 | 12.31 | 12.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.46 | 12.63 | 12.31 | 12.37 | 646,830 | -0.01(-0.09%) |
Jan 17, 2008 | 12.61 | 12.68 | 12.38 | 12.38 | 461,712 | -0.20(-1.57%) |
Jan 16, 2008 | 12.38 | 12.74 | 12.38 | 12.58 | 381,195 | +0.15(+1.22%) |
Jan 15, 2008 | 12.54 | 12.56 | 12.41 | 12.43 | 750,054 | -0.25(-1.95%) |
Jan 14, 2008 | 12.66 | 12.69 | 12.57 | 12.68 | 157,401 | +0.08(+0.66%) |
Jan 11, 2008 | 12.78 | 12.78 | 12.57 | 12.59 | 280,585 | -0.30(-2.30%) |
Jan 10, 2008 | 12.57 | 12.99 | 12.57 | 12.89 | 445,743 | +0.18(+1.38%) |
Jan 09, 2008 | 12.59 | 12.71 | 12.35 | 12.71 | 868,219 | +0.14(+1.10%) |
Jan 08, 2008 | 12.87 | 12.97 | 12.58 | 12.58 | 242,718 | -0.27(-2.08%) |
Jan 07, 2008 | 12.83 | 12.93 | 12.70 | 12.84 | 521,022 | +0.07(+0.57%) |
Jan 04, 2008 | 12.99 | 13.00 | 12.76 | 12.77 | 430,687 | -0.34(-2.62%) |
Jan 03, 2008 | 13.29 | 13.30 | 13.09 | 13.12 | 269,179 | -0.17(-1.30%) |
Jan 02, 2008 | 13.58 | 13.58 | 13.28 | 13.29 | 748,229 | -0.26(-1.94%) |
Jan 01, 2008 | 13.62 | 13.65 | 13.53 | 13.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.62 | 13.65 | 13.53 | 13.55 | 137,783 | -0.07(-0.55%) |
Dec 28, 2007 | 13.75 | 13.75 | 13.62 | 13.63 | 149,873 | -0.01(-0.08%) |
Dec 27, 2007 | 13.83 | 13.83 | 13.63 | 13.64 | 376,395 | -0.21(-1.52%) |
Dec 26, 2007 | 13.86 | 13.86 | 13.76 | 13.85 | 241,805 | -0.08(-0.55%) |
Dec 24, 2007 | 13.81 | 13.92 | 13.81 | 13.92 | 133,221 | +0.14(+1.05%) |
Dec 21, 2007 | 13.78 | 13.82 | 13.73 | 13.78 | 397,382 | +0.19(+1.40%) |
Dec 20, 2007 | 13.61 | 13.62 | 13.45 | 13.59 | 213,062 | +0.01(+0.06%) |
Dec 19, 2007 | 13.61 | 13.67 | 13.53 | 13.58 | 219,450 | -0.09(-0.64%) |
Dec 18, 2007 | 13.64 | 13.70 | 13.51 | 13.67 | 564,821 | +0.10(+0.73%) |
Dec 17, 2007 | 13.62 | 13.71 | 13.56 | 13.57 | 679,793 | -0.14(-1.01%) |
Dec 14, 2007 | 13.74 | 13.83 | 13.69 | 13.71 | 780,621 | -0.18(-1.26%) |
Dec 13, 2007 | 13.85 | 13.93 | 13.73 | 13.88 | 2,474,630 | -0.06(-0.41%) |
Dec 12, 2007 | 14.27 | 14.27 | 13.81 | 13.94 | 509,160 | -0.02(-0.13%) |
Dec 11, 2007 | 14.31 | 14.34 | 13.96 | 13.96 | 141,433 | -0.36(-2.54%) |
Dec 10, 2007 | 14.34 | 14.34 | 14.24 | 14.32 | 202,113 | +0.03(+0.23%) |
Dec 07, 2007 | 14.28 | 14.33 | 14.25 | 14.29 | 1,236,403 | +0.06(+0.40%) |
Dec 06, 2007 | 14.09 | 14.25 | 14.03 | 14.23 | 431,144 | +0.16(+1.11%) |
Dec 05, 2007 | 14.16 | 14.16 | 14.01 | 14.08 | 217,168 | -0.02(-0.12%) |
Dec 04, 2007 | 14.02 | 14.13 | 13.98 | 14.09 | 549,765 | -0.03(-0.22%) |
Dec 03, 2007 | 14.18 | 14.23 | 14.10 | 14.12 | 269,636 | -0.05(-0.39%) |
Nov 30, 2007 | 14.21 | 14.23 | 14.13 | 14.18 | 213,975 | +0.25(+1.76%) |
Nov 29, 2007 | 13.98 | 14.04 | 13.92 | 13.93 | 404,226 | -0.12(-0.89%) |
Nov 28, 2007 | 13.85 | 14.10 | 13.82 | 14.06 | 225,837 | +0.40(+2.92%) |
Nov 27, 2007 | 13.57 | 13.69 | 13.53 | 13.66 | 278,304 | +0.16(+1.17%) |
Nov 26, 2007 | 13.79 | 13.79 | 13.49 | 13.50 | 490,911 | -0.23(-1.68%) |
Nov 23, 2007 | 13.67 | 13.77 | 13.64 | 13.73 | 145,083 | +0.18(+1.33%) |
Nov 21, 2007 | 13.55 | 13.66 | 13.48 | 13.55 | 258,230 | -0.14(-1.06%) |
Nov 20, 2007 | 13.74 | 13.86 | 13.50 | 13.70 | 163,332 | +0.02(+0.13%) |
Nov 19, 2007 | 13.89 | 13.89 | 13.66 | 13.68 | 342,634 | -0.31(-2.19%) |
Nov 16, 2007 | 13.93 | 14.01 | 13.83 | 13.99 | 247,280 | +0.02(+0.17%) |
Nov 15, 2007 | 14.00 | 14.07 | 13.88 | 13.96 | 609,076 | -0.05(-0.33%) |
Nov 14, 2007 | 14.27 | 14.27 | 13.98 | 14.01 | 288,341 | -0.19(-1.31%) |
Nov 13, 2007 | 14.01 | 14.22 | 13.99 | 14.19 | 219,906 | +0.41(+2.94%) |
Nov 12, 2007 | 13.83 | 14.02 | 13.79 | 13.79 | 447,568 | -0.03(-0.21%) |
Nov 09, 2007 | 13.93 | 13.97 | 13.82 | 13.82 | 583,071 | -0.27(-1.90%) |
Nov 08, 2007 | 14.09 | 14.17 | 13.87 | 14.08 | 916,831 | -0.01(-0.05%) |
Nov 07, 2007 | 14.24 | 14.35 | 14.09 | 14.09 | 568,015 | -0.29(-2.03%) |
Nov 06, 2007 | 14.31 | 14.38 | 14.19 | 14.38 | 358,146 | +0.11(+0.74%) |
Nov 05, 2007 | 14.28 | 14.35 | 14.20 | 14.28 | 620,482 | -0.14(-0.97%) |
Nov 02, 2007 | 14.47 | 14.47 | 14.32 | 14.42 | 330,772 | -0.04(-0.30%) |