Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.44 | 12.82 | 12.42 | 12.76 | 529,376 | +0.12(+0.93%) |
Jan 30, 2008 | 12.66 | 12.84 | 12.61 | 12.64 | 281,546 | -0.11(-0.88%) |
Jan 29, 2008 | 12.89 | 12.89 | 12.74 | 12.75 | 225,898 | +0.03(+0.24%) |
Jan 28, 2008 | 12.56 | 12.72 | 12.54 | 12.72 | 626,166 | +0.16(+1.27%) |
Jan 25, 2008 | 12.82 | 12.82 | 12.47 | 12.56 | 573,155 | -0.19(-1.51%) |
Jan 24, 2008 | 12.76 | 12.84 | 12.68 | 12.75 | 705,047 | -0.03(-0.27%) |
Jan 23, 2008 | 12.57 | 12.79 | 12.37 | 12.79 | 736,469 | -0.03(-0.25%) |
Jan 22, 2008 | 12.19 | 12.94 | 12.19 | 12.82 | 2,046,161 | -0.39(-2.98%) |
Jan 21, 2008 | 13.48 | 13.48 | 13.15 | 13.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.48 | 13.48 | 13.15 | 13.21 | 557,883 | -0.21(-1.57%) |
Jan 17, 2008 | 13.70 | 13.70 | 13.41 | 13.43 | 476,465 | -0.27(-1.96%) |
Jan 16, 2008 | 13.55 | 13.80 | 13.55 | 13.69 | 539,102 | +0.08(+0.62%) |
Jan 15, 2008 | 13.70 | 13.72 | 13.58 | 13.61 | 929,775 | -0.19(-1.39%) |
Jan 14, 2008 | 13.88 | 13.88 | 13.75 | 13.80 | 347,666 | -0.07(-0.48%) |
Jan 11, 2008 | 13.78 | 13.91 | 13.76 | 13.87 | 353,705 | +0.01(+0.08%) |
Jan 10, 2008 | 13.84 | 13.90 | 13.76 | 13.86 | 780,673 | +0.02(+0.12%) |
Jan 09, 2008 | 13.66 | 13.85 | 13.66 | 13.84 | 513,096 | +0.24(+1.74%) |
Jan 08, 2008 | 13.58 | 13.83 | 13.55 | 13.61 | 686,010 | +0.05(+0.39%) |
Jan 07, 2008 | 13.36 | 13.56 | 13.36 | 13.55 | 343,464 | +0.26(+1.99%) |
Jan 04, 2008 | 13.39 | 13.42 | 13.27 | 13.29 | 220,993 | -0.14(-1.02%) |
Jan 03, 2008 | 13.37 | 13.47 | 13.37 | 13.42 | 178,034 | +0.08(+0.57%) |
Jan 02, 2008 | 13.46 | 13.51 | 13.31 | 13.35 | 596,746 | -0.11(-0.81%) |
Jan 01, 2008 | 13.52 | 13.54 | 13.44 | 13.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.52 | 13.54 | 13.44 | 13.46 | 77,200 | -0.11(-0.81%) |
Dec 28, 2007 | 13.68 | 13.68 | 13.53 | 13.57 | 129,193 | -0.01(-0.04%) |
Dec 27, 2007 | 13.74 | 13.74 | 13.57 | 13.57 | 1,435,960 | -0.19(-1.41%) |
Dec 26, 2007 | 13.70 | 13.78 | 13.70 | 13.77 | 220,048 | -0.01(-0.08%) |
Dec 24, 2007 | 13.78 | 13.78 | 13.72 | 13.78 | 158,602 | +0.01(+0.08%) |
Dec 21, 2007 | 13.72 | 13.77 | 13.69 | 13.77 | 159,653 | +0.16(+1.18%) |
Dec 20, 2007 | 13.59 | 13.61 | 13.52 | 13.61 | 240,530 | +0.09(+0.69%) |
Dec 19, 2007 | 13.57 | 13.61 | 13.47 | 13.51 | 209,019 | -0.04(-0.28%) |
Dec 18, 2007 | 13.51 | 13.61 | 13.47 | 13.55 | 137,595 | +0.09(+0.66%) |
Dec 17, 2007 | 13.62 | 13.62 | 13.46 | 13.46 | 134,444 | -0.19(-1.41%) |
Dec 14, 2007 | 13.66 | 13.74 | 13.64 | 13.65 | 168,581 | -0.13(-0.93%) |
Dec 13, 2007 | 13.72 | 13.78 | 13.63 | 13.78 | 251,558 | -0.01(-0.10%) |
Dec 12, 2007 | 13.96 | 13.96 | 13.69 | 13.80 | 167,530 | +0.07(+0.50%) |
Dec 11, 2007 | 13.93 | 14.00 | 13.73 | 13.73 | 182,766 | -0.25(-1.76%) |
Dec 10, 2007 | 13.93 | 13.98 | 13.91 | 13.97 | 206,393 | +0.05(+0.36%) |
Dec 07, 2007 | 13.96 | 13.98 | 13.91 | 13.92 | 142,322 | -0.01(-0.08%) |
Dec 06, 2007 | 13.92 | 13.95 | 13.83 | 13.93 | 383,903 | +0.08(+0.55%) |
Dec 05, 2007 | 13.77 | 13.86 | 13.77 | 13.86 | 588,721 | +0.16(+1.17%) |
Dec 04, 2007 | 13.60 | 13.80 | 13.60 | 13.70 | 117,087 | -0.06(-0.44%) |
Dec 03, 2007 | 13.75 | 13.84 | 13.73 | 13.76 | 568,722 | -0.09(-0.65%) |
Nov 30, 2007 | 13.86 | 13.88 | 13.79 | 13.85 | 283,594 | +0.02(+0.18%) |
Nov 29, 2007 | 13.76 | 13.90 | 13.70 | 13.82 | 967,898 | +0.11(+0.81%) |
Nov 28, 2007 | 13.48 | 13.80 | 13.48 | 13.71 | 1,071,888 | +0.22(+1.65%) |
Nov 27, 2007 | 13.24 | 13.54 | 13.24 | 13.49 | 390,730 | +0.23(+1.72%) |
Nov 26, 2007 | 13.39 | 13.47 | 13.26 | 13.26 | 155,451 | -0.10(-0.71%) |
Nov 23, 2007 | 13.35 | 13.40 | 13.30 | 13.36 | 32,035 | +0.16(+1.18%) |
Nov 21, 2007 | 13.35 | 13.36 | 13.20 | 13.20 | 199,041 | -0.23(-1.74%) |
Nov 20, 2007 | 13.40 | 13.52 | 13.32 | 13.44 | 255,760 | +0.05(+0.40%) |
Nov 19, 2007 | 13.48 | 13.50 | 13.37 | 13.38 | 140,221 | -0.14(-1.04%) |
Nov 16, 2007 | 13.42 | 13.52 | 13.42 | 13.52 | 316,812 | +0.09(+0.68%) |
Nov 15, 2007 | 13.51 | 13.59 | 13.43 | 13.43 | 208,494 | -0.06(-0.41%) |
Nov 14, 2007 | 13.44 | 13.60 | 13.44 | 13.49 | 112,124 | +0.00(+0.03%) |
Nov 13, 2007 | 13.39 | 13.50 | 13.29 | 13.48 | 999,408 | +0.16(+1.20%) |
Nov 12, 2007 | 13.28 | 13.45 | 13.28 | 13.32 | 336,112 | +0.05(+0.34%) |
Nov 09, 2007 | 13.27 | 13.42 | 13.27 | 13.28 | 166,480 | -0.04(-0.31%) |
Nov 08, 2007 | 13.23 | 13.37 | 13.20 | 13.32 | 1,247,790 | +0.05(+0.40%) |
Nov 07, 2007 | 13.44 | 13.47 | 13.27 | 13.27 | 313,004 | -0.24(-1.79%) |
Nov 06, 2007 | 13.46 | 13.51 | 13.40 | 13.51 | 199,566 | +0.07(+0.52%) |
Nov 05, 2007 | 13.41 | 13.52 | 13.39 | 13.44 | 562,987 | -0.02(-0.18%) |
Nov 02, 2007 | 13.52 | 13.53 | 13.41 | 13.46 | 188,012 | -0.03(-0.21%) |