Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.61 | 12.28 | 11.47 | 12.13 | 148,270 | +0.30(+2.54%) |
Jan 30, 2008 | 11.62 | 12.39 | 11.62 | 11.83 | 165,142 | +0.10(+0.85%) |
Jan 29, 2008 | 12.21 | 12.41 | 11.62 | 11.73 | 246,295 | -0.43(-3.54%) |
Jan 28, 2008 | 11.63 | 12.30 | 11.30 | 12.16 | 175,433 | +0.53(+4.56%) |
Jan 25, 2008 | 11.77 | 12.00 | 11.53 | 11.63 | 129,673 | +0.00(+0.00%) |
Jan 24, 2008 | 11.76 | 12.00 | 11.60 | 11.63 | 189,256 | -0.08(-0.68%) |
Jan 23, 2008 | 11.22 | 12.00 | 11.00 | 11.71 | 284,695 | +0.20(+1.74%) |
Jan 22, 2008 | 11.15 | 11.64 | 10.70 | 11.51 | 323,626 | +0.02(+0.17%) |
Jan 21, 2008 | 12.26 | 12.40 | 11.39 | 11.49 | 327,672 | +0.00(+0.00%) |
Jan 18, 2008 | 12.26 | 12.40 | 11.39 | 11.49 | 327,672 | -0.51(-4.25%) |
Jan 17, 2008 | 12.64 | 12.70 | 12.00 | 12.00 | 275,000 | -0.57(-4.53%) |
Jan 16, 2008 | 12.15 | 12.73 | 12.10 | 12.57 | 145,006 | +0.38(+3.12%) |
Jan 15, 2008 | 12.28 | 12.54 | 12.15 | 12.19 | 274,332 | -0.29(-2.32%) |
Jan 14, 2008 | 12.66 | 12.78 | 12.11 | 12.48 | 274,386 | -0.02(-0.16%) |
Jan 11, 2008 | 12.52 | 13.09 | 12.10 | 12.50 | 239,381 | -0.09(-0.71%) |
Jan 10, 2008 | 12.84 | 13.25 | 12.21 | 12.59 | 284,912 | -0.37(-2.85%) |
Jan 09, 2008 | 12.06 | 12.99 | 12.01 | 12.96 | 333,348 | +0.87(+7.20%) |
Jan 08, 2008 | 12.41 | 12.82 | 12.06 | 12.09 | 244,225 | -0.31(-2.50%) |
Jan 07, 2008 | 12.24 | 12.87 | 12.00 | 12.40 | 316,733 | +0.25(+2.06%) |
Jan 04, 2008 | 12.76 | 12.98 | 12.11 | 12.15 | 364,150 | -0.77(-5.96%) |
Jan 03, 2008 | 12.56 | 13.17 | 12.56 | 12.92 | 325,974 | +0.41(+3.28%) |
Jan 02, 2008 | 12.99 | 13.03 | 12.39 | 12.51 | 401,197 | -0.53(-4.06%) |
Jan 01, 2008 | 12.99 | 13.16 | 12.85 | 13.04 | 193,049 | +0.00(+0.00%) |
Dec 31, 2007 | 12.99 | 13.16 | 12.85 | 13.04 | 193,049 | -0.06(-0.46%) |
Dec 28, 2007 | 13.36 | 13.80 | 12.94 | 13.10 | 94,354 | -0.17(-1.28%) |
Dec 27, 2007 | 13.68 | 13.83 | 13.00 | 13.27 | 128,675 | -0.39(-2.86%) |
Dec 26, 2007 | 13.61 | 13.78 | 13.03 | 13.66 | 96,548 | +0.04(+0.29%) |
Dec 24, 2007 | 13.95 | 13.95 | 12.92 | 13.62 | 60,106 | -0.27(-1.94%) |
Dec 21, 2007 | 13.68 | 14.03 | 13.52 | 13.89 | 336,717 | +0.39(+2.89%) |
Dec 20, 2007 | 12.91 | 13.52 | 12.90 | 13.50 | 164,250 | +0.75(+5.88%) |
Dec 19, 2007 | 13.33 | 13.38 | 12.74 | 12.75 | 158,387 | -0.58(-4.35%) |
Dec 18, 2007 | 12.78 | 13.35 | 12.61 | 13.33 | 218,628 | +0.64(+5.04%) |
Dec 17, 2007 | 13.33 | 13.39 | 12.58 | 12.69 | 237,498 | -0.75(-5.58%) |
Dec 14, 2007 | 13.66 | 13.81 | 13.33 | 13.44 | 222,478 | -0.34(-2.47%) |
Dec 13, 2007 | 13.89 | 14.06 | 13.51 | 13.78 | 257,324 | -0.33(-2.34%) |
Dec 12, 2007 | 13.54 | 14.19 | 13.33 | 14.11 | 336,551 | +0.96(+7.30%) |
Dec 11, 2007 | 13.69 | 13.86 | 13.00 | 13.15 | 376,346 | -0.46(-3.38%) |
Dec 10, 2007 | 14.89 | 14.99 | 13.54 | 13.61 | 317,519 | -1.28(-8.60%) |
Dec 07, 2007 | 15.32 | 15.33 | 14.60 | 14.89 | 321,574 | -0.36(-2.36%) |
Dec 06, 2007 | 15.50 | 15.53 | 14.99 | 15.25 | 251,988 | +0.13(+0.86%) |
Dec 05, 2007 | 15.20 | 15.57 | 14.73 | 15.12 | 187,840 | +0.19(+1.27%) |
Dec 04, 2007 | 14.80 | 15.08 | 14.78 | 14.93 | 184,094 | -0.04(-0.27%) |
Dec 03, 2007 | 15.21 | 15.21 | 14.92 | 14.97 | 203,102 | +0.00(+0.00%) |
Nov 30, 2007 | 15.84 | 15.95 | 14.89 | 14.97 | 293,099 | -0.68(-4.35%) |
Nov 29, 2007 | 15.61 | 16.09 | 15.50 | 15.65 | 140,862 | -0.06(-0.38%) |
Nov 28, 2007 | 15.89 | 16.03 | 15.30 | 15.71 | 221,094 | +0.02(+0.13%) |
Nov 27, 2007 | 15.09 | 15.73 | 15.09 | 15.69 | 114,764 | +0.62(+4.11%) |
Nov 26, 2007 | 15.90 | 15.94 | 15.07 | 15.07 | 154,679 | -0.83(-5.22%) |
Nov 23, 2007 | 15.64 | 16.20 | 15.64 | 15.90 | 60,171 | +0.41(+2.65%) |
Nov 21, 2007 | 15.62 | 15.75 | 15.37 | 15.49 | 158,214 | -0.25(-1.59%) |
Nov 20, 2007 | 15.05 | 15.97 | 15.05 | 15.74 | 275,466 | +0.66(+4.38%) |
Nov 19, 2007 | 15.22 | 15.63 | 14.92 | 15.08 | 248,032 | -0.31(-2.01%) |
Nov 16, 2007 | 15.55 | 15.67 | 15.26 | 15.39 | 141,948 | -0.12(-0.77%) |
Nov 15, 2007 | 15.58 | 15.75 | 15.25 | 15.51 | 245,003 | -0.21(-1.34%) |
Nov 14, 2007 | 15.40 | 15.84 | 15.31 | 15.72 | 255,870 | +0.24(+1.55%) |
Nov 13, 2007 | 14.98 | 15.54 | 14.72 | 15.48 | 126,842 | +0.67(+4.52%) |
Nov 12, 2007 | 14.69 | 15.21 | 14.49 | 14.81 | 199,490 | +0.17(+1.16%) |
Nov 09, 2007 | 15.58 | 15.59 | 14.43 | 14.64 | 164,248 | -0.78(-5.06%) |
Nov 08, 2007 | 15.33 | 15.88 | 15.00 | 15.42 | 139,750 | +0.21(+1.38%) |
Nov 07, 2007 | 15.47 | 15.60 | 15.21 | 15.21 | 255,276 | -0.42(-2.69%) |
Nov 06, 2007 | 15.71 | 15.71 | 15.36 | 15.63 | 328,517 | +0.01(+0.06%) |
Nov 05, 2007 | 15.10 | 15.91 | 14.83 | 15.62 | 591,175 | +1.13(+7.80%) |
Nov 02, 2007 | 14.16 | 14.55 | 13.80 | 14.49 | 112,612 | +0.52(+3.72%) |