Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.86 | 13.12 | 12.58 | 12.86 | 51,623 | +0.18(+1.45%) |
Jan 30, 2008 | 12.60 | 13.10 | 12.60 | 12.68 | 24,608 | -0.13(-0.98%) |
Jan 29, 2008 | 13.23 | 13.23 | 12.43 | 12.80 | 62,189 | -0.29(-2.21%) |
Jan 28, 2008 | 13.26 | 13.26 | 12.86 | 13.09 | 36,037 | -0.03(-0.20%) |
Jan 25, 2008 | 13.09 | 13.28 | 12.68 | 13.12 | 74,879 | +0.52(+4.17%) |
Jan 24, 2008 | 11.69 | 13.10 | 11.69 | 12.59 | 36,769 | +0.28(+2.26%) |
Jan 23, 2008 | 12.14 | 12.32 | 11.74 | 12.32 | 61,757 | +0.00(+0.00%) |
Jan 22, 2008 | 12.17 | 12.57 | 11.70 | 12.32 | 127,956 | -0.34(-2.66%) |
Jan 21, 2008 | 12.86 | 12.86 | 12.31 | 12.65 | 99,520 | +0.00(+0.00%) |
Jan 18, 2008 | 12.86 | 12.86 | 12.31 | 12.65 | 99,520 | -0.13(-0.99%) |
Jan 17, 2008 | 12.84 | 12.97 | 12.54 | 12.78 | 64,839 | -0.02(-0.16%) |
Jan 16, 2008 | 12.21 | 12.91 | 12.20 | 12.80 | 76,073 | +0.02(+0.12%) |
Jan 15, 2008 | 12.91 | 13.07 | 12.47 | 12.78 | 54,806 | -0.22(-1.66%) |
Jan 14, 2008 | 12.99 | 13.09 | 12.78 | 13.00 | 42,434 | +0.09(+0.73%) |
Jan 11, 2008 | 12.82 | 13.10 | 12.80 | 12.90 | 40,573 | +0.06(+0.49%) |
Jan 10, 2008 | 12.92 | 12.98 | 12.70 | 12.84 | 56,667 | +0.01(+0.04%) |
Jan 09, 2008 | 12.90 | 13.00 | 12.71 | 12.84 | 120,190 | +0.01(+0.08%) |
Jan 08, 2008 | 13.08 | 13.25 | 12.60 | 12.83 | 63,347 | -0.01(-0.04%) |
Jan 07, 2008 | 12.90 | 13.11 | 12.53 | 12.83 | 72,746 | -0.06(-0.49%) |
Jan 04, 2008 | 12.95 | 13.22 | 12.89 | 12.89 | 29,020 | -0.11(-0.85%) |
Jan 03, 2008 | 13.10 | 13.39 | 12.95 | 13.00 | 50,992 | +0.03(+0.20%) |
Jan 02, 2008 | 12.48 | 13.03 | 12.35 | 12.98 | 134,396 | +0.52(+4.17%) |
Jan 01, 2008 | 12.45 | 12.84 | 12.16 | 12.46 | 154,925 | +0.00(+0.00%) |
Dec 31, 2007 | 12.45 | 12.84 | 12.16 | 12.46 | 154,925 | -0.04(-0.29%) |
Dec 28, 2007 | 12.54 | 13.23 | 12.28 | 12.49 | 92,592 | -0.16(-1.24%) |
Dec 27, 2007 | 12.83 | 13.52 | 12.63 | 12.65 | 188,437 | -0.25(-1.95%) |
Dec 26, 2007 | 11.89 | 13.07 | 11.77 | 12.90 | 431,920 | +0.94(+7.90%) |
Dec 24, 2007 | 11.12 | 12.05 | 11.05 | 11.96 | 50,044 | +0.91(+8.22%) |
Dec 21, 2007 | 11.13 | 11.33 | 10.77 | 11.05 | 238,599 | -0.09(-0.80%) |
Dec 20, 2007 | 11.39 | 11.39 | 10.92 | 11.14 | 134,106 | +0.12(+1.05%) |
Dec 19, 2007 | 11.05 | 11.22 | 11.00 | 11.02 | 122,416 | +0.00(+0.00%) |
Dec 18, 2007 | 11.26 | 11.35 | 10.99 | 11.02 | 242,024 | -0.06(-0.57%) |
Dec 17, 2007 | 11.24 | 11.44 | 10.82 | 11.09 | 270,909 | -0.16(-1.45%) |
Dec 14, 2007 | 11.22 | 11.44 | 11.00 | 11.25 | 196,774 | +0.00(+0.00%) |
Dec 13, 2007 | 10.96 | 11.46 | 10.96 | 11.25 | 185,631 | +0.45(+4.13%) |
Dec 12, 2007 | 11.09 | 11.22 | 10.78 | 10.80 | 179,013 | -0.06(-0.53%) |
Dec 11, 2007 | 11.22 | 11.28 | 10.70 | 10.86 | 127,596 | -0.36(-3.18%) |
Dec 10, 2007 | 11.22 | 11.55 | 11.16 | 11.22 | 56,939 | -0.01(-0.05%) |
Dec 07, 2007 | 11.41 | 11.60 | 11.13 | 11.22 | 90,297 | -0.19(-1.66%) |
Dec 06, 2007 | 11.28 | 11.84 | 11.28 | 11.41 | 116,016 | +0.16(+1.40%) |
Dec 05, 2007 | 11.55 | 11.55 | 11.26 | 11.26 | 25,942 | -0.13(-1.11%) |
Dec 04, 2007 | 11.55 | 11.80 | 11.13 | 11.38 | 173,232 | -0.06(-0.50%) |
Dec 03, 2007 | 11.78 | 12.01 | 11.27 | 11.44 | 178,909 | -0.37(-3.16%) |
Nov 30, 2007 | 11.36 | 11.93 | 10.93 | 11.81 | 165,512 | +0.42(+3.69%) |
Nov 29, 2007 | 11.28 | 11.50 | 11.28 | 11.39 | 59,035 | +0.04(+0.37%) |
Nov 28, 2007 | 11.44 | 11.66 | 11.20 | 11.35 | 55,078 | -0.01(-0.05%) |
Nov 27, 2007 | 11.42 | 11.75 | 11.18 | 11.36 | 59,621 | -0.01(-0.05%) |
Nov 26, 2007 | 11.33 | 11.84 | 11.30 | 11.36 | 54,711 | +0.00(+0.00%) |
Nov 23, 2007 | 12.11 | 12.11 | 11.29 | 11.36 | 22,858 | +0.03(+0.23%) |
Nov 21, 2007 | 11.39 | 11.47 | 10.92 | 11.33 | 178,295 | +0.31(+2.81%) |
Nov 20, 2007 | 11.16 | 11.37 | 11.00 | 11.02 | 101,038 | +0.02(+0.19%) |
Nov 19, 2007 | 11.08 | 11.68 | 10.89 | 11.00 | 185,943 | -0.10(-0.90%) |
Nov 16, 2007 | 11.74 | 12.12 | 10.97 | 11.10 | 132,440 | -0.59(-5.03%) |
Nov 15, 2007 | 12.10 | 12.15 | 11.68 | 11.69 | 62,088 | -0.38(-3.17%) |
Nov 14, 2007 | 12.29 | 12.79 | 12.03 | 12.07 | 193,711 | -0.27(-2.21%) |
Nov 13, 2007 | 12.39 | 13.02 | 12.16 | 12.35 | 49,095 | -0.44(-3.41%) |
Nov 12, 2007 | 13.07 | 13.12 | 12.74 | 12.78 | 20,183 | -0.34(-2.60%) |
Nov 09, 2007 | 12.72 | 13.12 | 12.08 | 13.12 | 83,159 | +0.35(+2.75%) |
Nov 08, 2007 | 12.18 | 12.85 | 11.86 | 12.77 | 77,506 | +0.31(+2.49%) |
Nov 07, 2007 | 12.65 | 12.72 | 12.36 | 12.46 | 132,053 | -0.38(-2.98%) |
Nov 06, 2007 | 12.83 | 13.36 | 12.83 | 12.85 | 35,559 | +0.14(+1.12%) |
Nov 05, 2007 | 12.65 | 13.13 | 12.65 | 12.70 | 135,689 | -0.34(-2.58%) |
Nov 02, 2007 | 13.49 | 13.70 | 12.90 | 13.04 | 56,219 | -0.44(-3.23%) |