Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.68 | 12.35 | 11.50 | 12.11 | 196,163 | +0.09(+0.77%) |
Jan 30, 2008 | 12.41 | 12.58 | 11.99 | 12.02 | 248,020 | -0.29(-2.36%) |
Jan 29, 2008 | 12.29 | 12.46 | 12.05 | 12.31 | 153,038 | +0.12(+0.99%) |
Jan 28, 2008 | 12.04 | 12.23 | 11.85 | 12.19 | 297,901 | +0.18(+1.54%) |
Jan 25, 2008 | 11.97 | 12.26 | 11.63 | 12.00 | 206,865 | +0.13(+1.07%) |
Jan 24, 2008 | 11.77 | 12.09 | 11.76 | 11.87 | 140,859 | +0.20(+1.70%) |
Jan 23, 2008 | 10.56 | 12.20 | 10.49 | 11.68 | 630,873 | +0.27(+2.36%) |
Jan 22, 2008 | 11.05 | 11.55 | 9.230 | 11.41 | 365,403 | -0.34(-2.90%) |
Jan 21, 2008 | 11.63 | 11.99 | 11.39 | 11.75 | 277,792 | +0.00(+0.00%) |
Jan 18, 2008 | 11.63 | 11.99 | 11.39 | 11.75 | 277,792 | -0.03(-0.24%) |
Jan 17, 2008 | 12.14 | 12.30 | 11.53 | 11.78 | 232,840 | -0.30(-2.47%) |
Jan 16, 2008 | 11.92 | 12.30 | 11.85 | 12.07 | 178,787 | +0.08(+0.65%) |
Jan 15, 2008 | 11.83 | 12.19 | 11.79 | 12.00 | 114,530 | -0.07(-0.59%) |
Jan 14, 2008 | 12.33 | 12.37 | 11.89 | 12.07 | 175,395 | -0.21(-1.68%) |
Jan 11, 2008 | 12.33 | 12.33 | 11.97 | 12.27 | 193,102 | -0.15(-1.20%) |
Jan 10, 2008 | 11.58 | 12.57 | 11.31 | 12.42 | 360,038 | +0.76(+6.50%) |
Jan 09, 2008 | 11.22 | 11.84 | 11.22 | 11.66 | 186,495 | +0.33(+2.94%) |
Jan 08, 2008 | 11.29 | 11.90 | 11.07 | 11.33 | 270,787 | -0.13(-1.11%) |
Jan 07, 2008 | 11.86 | 11.86 | 10.99 | 11.46 | 353,600 | -0.45(-3.75%) |
Jan 04, 2008 | 11.85 | 12.03 | 11.75 | 11.90 | 273,397 | -0.09(-0.71%) |
Jan 03, 2008 | 12.05 | 12.24 | 11.77 | 11.99 | 199,908 | -0.06(-0.53%) |
Jan 02, 2008 | 11.75 | 12.21 | 11.70 | 12.05 | 270,003 | +0.24(+2.04%) |
Jan 01, 2008 | 12.55 | 12.55 | 11.64 | 11.81 | 549,029 | +0.00(+0.00%) |
Dec 31, 2007 | 12.55 | 12.55 | 11.64 | 11.81 | 548,747 | -0.74(-5.87%) |
Dec 28, 2007 | 13.15 | 13.24 | 12.48 | 12.55 | 302,039 | -0.25(-1.94%) |
Dec 27, 2007 | 13.26 | 13.43 | 12.76 | 12.80 | 251,528 | -0.44(-3.32%) |
Dec 26, 2007 | 12.78 | 13.56 | 12.41 | 13.24 | 469,366 | +0.45(+3.55%) |
Dec 24, 2007 | 13.40 | 13.40 | 12.56 | 12.78 | 133,161 | -0.15(-1.15%) |
Dec 21, 2007 | 13.47 | 13.47 | 12.76 | 12.93 | 378,982 | -0.11(-0.82%) |
Dec 20, 2007 | 12.76 | 13.17 | 12.19 | 13.04 | 250,781 | +0.45(+3.61%) |
Dec 19, 2007 | 12.63 | 12.63 | 12.06 | 12.58 | 179,308 | +0.32(+2.60%) |
Dec 18, 2007 | 12.17 | 12.74 | 12.05 | 12.26 | 217,860 | +0.09(+0.76%) |
Dec 17, 2007 | 12.60 | 12.77 | 12.16 | 12.17 | 284,416 | -0.55(-4.35%) |
Dec 14, 2007 | 12.60 | 13.32 | 12.27 | 12.73 | 273,150 | -0.10(-0.77%) |
Dec 13, 2007 | 13.24 | 13.29 | 12.39 | 12.82 | 272,666 | -0.52(-3.88%) |
Dec 12, 2007 | 14.19 | 14.64 | 12.86 | 13.34 | 879,334 | -0.63(-4.52%) |
Dec 11, 2007 | 12.05 | 14.22 | 11.70 | 13.97 | 2,075,969 | +1.89(+15.67%) |
Dec 10, 2007 | 11.56 | 12.11 | 11.56 | 12.08 | 357,884 | +0.52(+4.54%) |
Dec 07, 2007 | 12.02 | 12.14 | 11.44 | 11.56 | 708,431 | -0.38(-3.21%) |
Dec 06, 2007 | 11.10 | 12.07 | 11.10 | 11.94 | 371,336 | +0.57(+4.99%) |
Dec 05, 2007 | 11.16 | 11.49 | 11.10 | 11.37 | 260,298 | +0.36(+3.28%) |
Dec 04, 2007 | 11.08 | 11.27 | 10.88 | 11.01 | 213,431 | -0.13(-1.15%) |
Dec 03, 2007 | 11.24 | 11.35 | 10.85 | 11.14 | 730,108 | -0.54(-4.61%) |
Nov 30, 2007 | 12.01 | 12.01 | 11.61 | 11.68 | 221,920 | +0.15(+1.29%) |
Nov 29, 2007 | 11.61 | 11.92 | 11.48 | 11.53 | 319,765 | -0.13(-1.09%) |
Nov 28, 2007 | 11.19 | 11.80 | 11.10 | 11.65 | 462,661 | +0.60(+5.45%) |
Nov 27, 2007 | 11.14 | 11.32 | 10.82 | 11.05 | 344,899 | -0.03(-0.26%) |
Nov 26, 2007 | 11.17 | 11.46 | 10.81 | 11.08 | 388,082 | -0.12(-1.08%) |
Nov 23, 2007 | 10.66 | 11.50 | 10.66 | 11.20 | 247,856 | +0.63(+5.97%) |
Nov 21, 2007 | 11.17 | 11.17 | 10.49 | 10.57 | 516,270 | -0.84(-7.33%) |
Nov 20, 2007 | 12.41 | 12.41 | 11.01 | 11.41 | 681,885 | -0.95(-7.69%) |
Nov 19, 2007 | 12.59 | 12.76 | 12.23 | 12.36 | 245,819 | -0.41(-3.22%) |
Nov 16, 2007 | 12.92 | 12.98 | 12.41 | 12.77 | 328,205 | -0.11(-0.83%) |
Nov 15, 2007 | 12.73 | 13.39 | 12.68 | 12.87 | 370,316 | -0.60(-4.42%) |
Nov 14, 2007 | 13.19 | 13.48 | 13.12 | 13.47 | 400,609 | +0.38(+2.87%) |
Nov 13, 2007 | 12.19 | 13.42 | 12.14 | 13.09 | 737,877 | +1.02(+8.46%) |
Nov 12, 2007 | 13.14 | 13.26 | 11.82 | 12.07 | 781,289 | -0.94(-7.24%) |
Nov 09, 2007 | 13.12 | 13.84 | 13.01 | 13.02 | 467,365 | -0.53(-3.92%) |
Nov 08, 2007 | 14.09 | 14.11 | 12.97 | 13.55 | 793,487 | -0.40(-2.90%) |
Nov 07, 2007 | 15.20 | 15.58 | 13.75 | 13.95 | 1,333,692 | -1.58(-10.18%) |
Nov 06, 2007 | 15.07 | 15.63 | 14.92 | 15.53 | 434,779 | +0.40(+2.67%) |
Nov 05, 2007 | 15.11 | 15.68 | 14.62 | 15.13 | 444,952 | -0.68(-4.30%) |
Nov 02, 2007 | 16.01 | 16.14 | 15.60 | 15.81 | 449,439 | +0.01(+0.09%) |