Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.40 | 12.12 | 10.80 | 11.91 | 116,621 | +0.30(+2.58%) |
Jan 30, 2008 | 11.56 | 12.00 | 11.26 | 11.61 | 155,320 | -0.06(-0.50%) |
Jan 29, 2008 | 11.99 | 11.99 | 11.60 | 11.67 | 60,297 | -0.23(-1.95%) |
Jan 28, 2008 | 11.33 | 12.09 | 11.12 | 11.90 | 117,051 | +0.57(+5.04%) |
Jan 25, 2008 | 11.77 | 11.93 | 11.14 | 11.33 | 95,323 | -0.29(-2.50%) |
Jan 24, 2008 | 11.64 | 12.12 | 11.28 | 11.62 | 149,375 | +0.03(+0.25%) |
Jan 23, 2008 | 11.12 | 11.74 | 10.52 | 11.59 | 165,935 | +0.30(+2.66%) |
Jan 22, 2008 | 11.15 | 11.70 | 10.63 | 11.29 | 159,607 | -0.10(-0.85%) |
Jan 21, 2008 | 11.85 | 12.17 | 11.16 | 11.39 | 219,164 | +0.00(+0.00%) |
Jan 18, 2008 | 11.85 | 12.17 | 11.16 | 11.39 | 219,164 | -0.52(-4.39%) |
Jan 17, 2008 | 12.37 | 12.37 | 11.73 | 11.91 | 205,464 | -0.40(-3.22%) |
Jan 16, 2008 | 12.04 | 12.90 | 11.51 | 12.30 | 156,375 | +0.25(+2.09%) |
Jan 15, 2008 | 12.56 | 12.69 | 11.96 | 12.05 | 160,584 | -0.71(-5.53%) |
Jan 14, 2008 | 13.02 | 13.12 | 12.51 | 12.76 | 78,868 | -0.07(-0.53%) |
Jan 11, 2008 | 13.59 | 13.59 | 12.82 | 12.83 | 151,121 | -0.90(-6.55%) |
Jan 10, 2008 | 13.53 | 13.83 | 13.23 | 13.73 | 118,704 | +0.01(+0.07%) |
Jan 09, 2008 | 13.71 | 13.83 | 12.93 | 13.72 | 292,144 | -0.06(-0.42%) |
Jan 08, 2008 | 14.14 | 14.52 | 13.72 | 13.78 | 126,864 | -0.47(-3.33%) |
Jan 07, 2008 | 14.34 | 14.56 | 13.88 | 14.25 | 163,412 | +0.08(+0.55%) |
Jan 04, 2008 | 14.86 | 14.96 | 14.04 | 14.17 | 229,498 | -0.86(-5.73%) |
Jan 03, 2008 | 14.51 | 15.32 | 14.27 | 15.03 | 237,432 | +0.58(+4.02%) |
Jan 02, 2008 | 15.02 | 15.20 | 14.23 | 14.45 | 197,913 | -0.63(-4.17%) |
Jan 01, 2008 | 14.57 | 15.09 | 14.24 | 15.08 | 200,266 | +0.00(+0.00%) |
Dec 31, 2007 | 14.57 | 15.09 | 14.24 | 15.08 | 200,266 | +0.45(+3.04%) |
Dec 28, 2007 | 14.77 | 14.97 | 14.58 | 14.64 | 128,071 | +0.08(+0.53%) |
Dec 27, 2007 | 14.55 | 14.97 | 13.92 | 14.56 | 243,973 | -0.02(-0.13%) |
Dec 26, 2007 | 14.29 | 14.68 | 14.09 | 14.58 | 161,499 | +0.16(+1.14%) |
Dec 24, 2007 | 14.13 | 14.41 | 13.75 | 14.41 | 96,291 | +0.39(+2.76%) |
Dec 21, 2007 | 13.83 | 14.25 | 13.79 | 14.03 | 383,745 | +0.28(+2.04%) |
Dec 20, 2007 | 13.80 | 13.90 | 13.50 | 13.75 | 107,098 | +0.15(+1.07%) |
Dec 19, 2007 | 13.59 | 14.08 | 13.58 | 13.60 | 166,720 | -0.10(-0.71%) |
Dec 18, 2007 | 13.61 | 13.71 | 13.20 | 13.70 | 162,172 | +0.19(+1.43%) |
Dec 17, 2007 | 13.60 | 13.83 | 13.46 | 13.50 | 87,825 | -0.17(-1.27%) |
Dec 14, 2007 | 13.58 | 14.26 | 13.55 | 13.68 | 100,391 | -0.13(-0.91%) |
Dec 13, 2007 | 13.88 | 14.22 | 13.70 | 13.80 | 147,744 | -0.23(-1.65%) |
Dec 12, 2007 | 14.10 | 14.41 | 13.75 | 14.04 | 196,054 | +0.44(+3.20%) |
Dec 11, 2007 | 14.44 | 14.46 | 13.55 | 13.60 | 99,437 | -0.74(-5.19%) |
Dec 10, 2007 | 14.19 | 14.41 | 14.19 | 14.35 | 100,038 | +0.21(+1.51%) |
Dec 07, 2007 | 13.79 | 14.26 | 13.70 | 14.13 | 130,022 | +0.42(+3.03%) |
Dec 06, 2007 | 13.26 | 13.78 | 13.25 | 13.72 | 199,197 | +0.40(+2.98%) |
Dec 05, 2007 | 13.61 | 13.61 | 13.21 | 13.32 | 108,168 | -0.01(-0.07%) |
Dec 04, 2007 | 13.51 | 13.72 | 13.24 | 13.33 | 90,668 | -0.34(-2.48%) |
Dec 03, 2007 | 14.03 | 14.07 | 13.57 | 13.67 | 112,507 | -0.30(-2.15%) |
Nov 30, 2007 | 14.12 | 14.21 | 13.69 | 13.97 | 136,752 | +0.10(+0.70%) |
Nov 29, 2007 | 13.87 | 14.44 | 13.75 | 13.87 | 140,211 | -0.06(-0.42%) |
Nov 28, 2007 | 13.66 | 14.03 | 13.47 | 13.93 | 124,379 | +0.44(+3.30%) |
Nov 27, 2007 | 13.49 | 13.94 | 12.97 | 13.49 | 106,702 | +0.06(+0.43%) |
Nov 26, 2007 | 13.49 | 13.86 | 13.24 | 13.43 | 98,710 | -0.07(-0.50%) |
Nov 23, 2007 | 13.30 | 13.57 | 13.09 | 13.49 | 38,105 | +0.35(+2.65%) |
Nov 21, 2007 | 13.44 | 13.65 | 13.05 | 13.15 | 86,417 | -0.31(-2.30%) |
Nov 20, 2007 | 13.21 | 13.69 | 12.87 | 13.46 | 92,690 | +0.15(+1.16%) |
Nov 19, 2007 | 13.40 | 13.69 | 12.97 | 13.30 | 91,611 | -0.26(-1.93%) |
Nov 16, 2007 | 13.57 | 14.31 | 13.40 | 13.56 | 132,927 | +0.02(+0.14%) |
Nov 15, 2007 | 13.43 | 13.76 | 13.26 | 13.54 | 116,165 | +0.04(+0.29%) |
Nov 14, 2007 | 13.68 | 14.01 | 13.35 | 13.50 | 106,636 | -0.03(-0.22%) |
Nov 13, 2007 | 13.12 | 13.56 | 13.03 | 13.53 | 107,870 | +0.58(+4.48%) |
Nov 12, 2007 | 12.97 | 13.20 | 12.71 | 12.95 | 87,698 | -0.03(-0.22%) |
Nov 09, 2007 | 12.69 | 13.05 | 12.13 | 12.98 | 119,905 | +0.15(+1.13%) |
Nov 08, 2007 | 12.74 | 13.04 | 12.45 | 12.84 | 150,884 | +0.23(+1.84%) |
Nov 07, 2007 | 13.01 | 13.14 | 12.56 | 12.60 | 135,614 | -0.66(-4.96%) |
Nov 06, 2007 | 12.81 | 13.27 | 12.60 | 13.26 | 64,981 | +0.42(+3.24%) |
Nov 05, 2007 | 12.52 | 12.98 | 12.30 | 12.85 | 96,605 | +0.15(+1.22%) |
Nov 02, 2007 | 12.82 | 13.02 | 12.30 | 12.69 | 203,846 | +0.05(+0.38%) |