Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.60 | 13.17 | 11.55 | 12.76 | 32,512 | +1.04(+8.87%) |
Jan 30, 2008 | 11.49 | 11.82 | 11.43 | 11.72 | 16,200 | +0.18(+1.56%) |
Jan 29, 2008 | 11.39 | 11.59 | 11.39 | 11.54 | 20,287 | -0.01(-0.09%) |
Jan 28, 2008 | 11.56 | 11.57 | 11.40 | 11.55 | 21,608 | -0.09(-0.77%) |
Jan 25, 2008 | 11.53 | 11.76 | 11.39 | 11.64 | 14,052 | +0.04(+0.34%) |
Jan 24, 2008 | 11.55 | 11.79 | 11.55 | 11.60 | 20,085 | -0.26(-2.19%) |
Jan 23, 2008 | 11.65 | 11.95 | 11.57 | 11.86 | 23,668 | +0.02(+0.17%) |
Jan 22, 2008 | 11.64 | 12.21 | 11.64 | 11.84 | 34,337 | -0.25(-2.07%) |
Jan 21, 2008 | 12.30 | 12.62 | 11.85 | 12.09 | 33,221 | +0.00(+0.00%) |
Jan 18, 2008 | 12.30 | 12.62 | 11.85 | 12.09 | 33,221 | -0.61(-4.80%) |
Jan 17, 2008 | 12.60 | 13.48 | 12.35 | 12.70 | 23,082 | -0.51(-3.86%) |
Jan 16, 2008 | 13.17 | 13.30 | 13.14 | 13.21 | 17,401 | -0.05(-0.38%) |
Jan 15, 2008 | 13.23 | 13.89 | 12.50 | 13.26 | 28,025 | -0.25(-1.85%) |
Jan 14, 2008 | 13.60 | 13.68 | 12.73 | 13.51 | 13,803 | -0.08(-0.59%) |
Jan 11, 2008 | 13.49 | 13.72 | 13.01 | 13.59 | 22,228 | +0.02(+0.15%) |
Jan 10, 2008 | 12.87 | 13.65 | 12.87 | 13.57 | 25,406 | +0.66(+5.11%) |
Jan 09, 2008 | 12.59 | 12.91 | 12.53 | 12.91 | 17,121 | +0.16(+1.25%) |
Jan 08, 2008 | 12.96 | 13.03 | 12.21 | 12.75 | 40,676 | -0.24(-1.85%) |
Jan 07, 2008 | 13.07 | 13.07 | 12.82 | 12.99 | 22,880 | -0.19(-1.44%) |
Jan 04, 2008 | 13.43 | 13.43 | 12.63 | 13.18 | 33,817 | -0.38(-2.80%) |
Jan 03, 2008 | 14.91 | 15.04 | 13.52 | 13.56 | 30,812 | -1.23(-8.32%) |
Jan 02, 2008 | 15.36 | 15.89 | 14.69 | 14.79 | 58,258 | -0.61(-3.96%) |
Jan 01, 2008 | 15.17 | 15.88 | 15.12 | 15.40 | 17,989 | +0.00(+0.00%) |
Dec 31, 2007 | 15.17 | 15.88 | 15.12 | 15.40 | 17,989 | +0.16(+1.05%) |
Dec 28, 2007 | 15.12 | 15.54 | 15.01 | 15.24 | 59,755 | +0.13(+0.86%) |
Dec 27, 2007 | 15.58 | 15.58 | 14.54 | 15.11 | 143,424 | -0.54(-3.45%) |
Dec 26, 2007 | 14.48 | 15.70 | 14.20 | 15.65 | 38,342 | +1.10(+7.56%) |
Dec 24, 2007 | 14.48 | 14.55 | 13.76 | 14.55 | 18,508 | +0.06(+0.41%) |
Dec 21, 2007 | 14.52 | 14.52 | 13.74 | 14.49 | 19,160 | -0.01(-0.07%) |
Dec 20, 2007 | 14.03 | 14.50 | 13.83 | 14.50 | 20,750 | +0.48(+3.42%) |
Dec 19, 2007 | 14.05 | 14.16 | 13.16 | 14.02 | 52,101 | -0.08(-0.57%) |
Dec 18, 2007 | 14.37 | 14.55 | 13.58 | 14.10 | 38,464 | -0.25(-1.74%) |
Dec 17, 2007 | 14.47 | 14.60 | 14.35 | 14.35 | 28,275 | -0.19(-1.31%) |
Dec 14, 2007 | 14.40 | 14.55 | 14.29 | 14.54 | 13,913 | -0.01(-0.07%) |
Dec 13, 2007 | 14.16 | 14.55 | 14.16 | 14.55 | 35,184 | +0.13(+0.90%) |
Dec 12, 2007 | 14.55 | 14.55 | 14.38 | 14.42 | 40,390 | -0.03(-0.21%) |
Dec 11, 2007 | 14.45 | 14.54 | 14.33 | 14.45 | 33,038 | -0.08(-0.55%) |
Dec 10, 2007 | 14.05 | 14.55 | 14.05 | 14.53 | 21,967 | +0.49(+3.49%) |
Dec 07, 2007 | 14.30 | 14.30 | 14.03 | 14.04 | 17,058 | -0.31(-2.16%) |
Dec 06, 2007 | 14.38 | 14.45 | 14.28 | 14.35 | 6,979 | -0.10(-0.69%) |
Dec 05, 2007 | 14.13 | 14.45 | 14.04 | 14.45 | 12,508 | +0.35(+2.48%) |
Dec 04, 2007 | 14.21 | 14.25 | 14.06 | 14.10 | 5,733 | -0.14(-0.98%) |
Dec 03, 2007 | 14.43 | 14.54 | 14.18 | 14.24 | 11,333 | -0.26(-1.79%) |
Nov 30, 2007 | 14.61 | 14.82 | 14.20 | 14.50 | 21,622 | -0.05(-0.34%) |
Nov 29, 2007 | 14.47 | 14.68 | 14.20 | 14.55 | 11,626 | +0.01(+0.07%) |
Nov 28, 2007 | 13.90 | 14.54 | 13.90 | 14.54 | 58,027 | +0.85(+6.21%) |
Nov 27, 2007 | 14.30 | 14.34 | 13.60 | 13.69 | 224,783 | -0.55(-3.86%) |
Nov 26, 2007 | 13.74 | 14.28 | 13.34 | 14.24 | 46,370 | +0.45(+3.26%) |
Nov 23, 2007 | 14.23 | 14.80 | 13.72 | 13.79 | 27,651 | -0.51(-3.57%) |
Nov 21, 2007 | 13.73 | 14.35 | 13.51 | 14.30 | 110,522 | +0.51(+3.70%) |
Nov 20, 2007 | 13.83 | 13.83 | 13.72 | 13.79 | 81,161 | +0.13(+0.95%) |
Nov 19, 2007 | 13.65 | 13.72 | 13.55 | 13.66 | 58,376 | -0.07(-0.51%) |
Nov 16, 2007 | 13.67 | 13.74 | 13.57 | 13.73 | 226,118 | +0.09(+0.66%) |
Nov 15, 2007 | 13.68 | 13.75 | 13.46 | 13.64 | 158,487 | +0.05(+0.37%) |
Nov 14, 2007 | 13.70 | 13.85 | 13.07 | 13.59 | 62,125 | -0.09(-0.66%) |
Nov 13, 2007 | 13.81 | 13.85 | 13.52 | 13.68 | 126,748 | -0.08(-0.58%) |
Nov 12, 2007 | 13.02 | 13.82 | 12.81 | 13.76 | 29,531 | +0.62(+4.68%) |
Nov 09, 2007 | 12.85 | 13.25 | 12.75 | 13.14 | 130,679 | +0.37(+2.86%) |
Nov 08, 2007 | 12.93 | 12.93 | 12.52 | 12.78 | 57,082 | -0.17(-1.31%) |
Nov 07, 2007 | 13.13 | 13.15 | 12.95 | 12.95 | 13,214 | -0.30(-2.26%) |
Nov 06, 2007 | 13.38 | 13.39 | 13.12 | 13.25 | 23,961 | -0.02(-0.15%) |
Nov 05, 2007 | 13.55 | 13.55 | 13.10 | 13.27 | 37,059 | -0.40(-2.93%) |
Nov 02, 2007 | 13.51 | 13.67 | 13.12 | 13.67 | 21,680 | +0.39(+2.94%) |