Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.53 | 13.13 | 12.53 | 13.12 | 446,701 | +0.45(+3.55%) |
Jan 30, 2008 | 12.84 | 13.02 | 12.67 | 12.67 | 332,683 | -0.18(-1.37%) |
Jan 29, 2008 | 12.75 | 12.87 | 12.62 | 12.84 | 62,303 | +0.17(+1.33%) |
Jan 28, 2008 | 12.36 | 12.68 | 12.23 | 12.68 | 217,081 | +0.32(+2.62%) |
Jan 25, 2008 | 12.51 | 12.63 | 12.28 | 12.35 | 289,572 | -0.10(-0.82%) |
Jan 24, 2008 | 12.50 | 12.55 | 12.36 | 12.45 | 117,553 | -0.02(-0.19%) |
Jan 23, 2008 | 11.61 | 12.51 | 11.61 | 12.48 | 140,632 | +0.63(+5.30%) |
Jan 22, 2008 | 11.15 | 11.90 | 11.15 | 11.85 | 498,425 | +0.11(+0.92%) |
Jan 21, 2008 | 11.83 | 11.99 | 11.42 | 11.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.83 | 11.99 | 11.42 | 11.74 | 106,189 | -0.10(-0.82%) |
Jan 17, 2008 | 12.18 | 12.20 | 11.84 | 11.84 | 72,491 | -0.35(-2.89%) |
Jan 16, 2008 | 12.09 | 12.36 | 12.09 | 12.19 | 143,414 | +0.08(+0.65%) |
Jan 15, 2008 | 12.19 | 12.24 | 12.11 | 12.11 | 103,838 | -0.29(-2.35%) |
Jan 14, 2008 | 12.42 | 12.44 | 12.27 | 12.40 | 89,340 | +0.06(+0.48%) |
Jan 11, 2008 | 12.40 | 12.49 | 12.26 | 12.34 | 181,423 | -0.12(-0.98%) |
Jan 10, 2008 | 12.19 | 12.58 | 12.11 | 12.47 | 190,044 | +0.17(+1.41%) |
Jan 09, 2008 | 12.21 | 12.30 | 11.92 | 12.29 | 257,049 | +0.06(+0.46%) |
Jan 08, 2008 | 12.63 | 12.72 | 12.21 | 12.24 | 88,948 | -0.36(-2.88%) |
Jan 07, 2008 | 12.58 | 12.73 | 12.49 | 12.60 | 95,218 | +0.03(+0.22%) |
Jan 04, 2008 | 12.81 | 12.81 | 12.53 | 12.57 | 152,035 | -0.33(-2.55%) |
Jan 03, 2008 | 13.15 | 13.15 | 12.90 | 12.90 | 118,336 | -0.20(-1.54%) |
Jan 02, 2008 | 13.22 | 13.32 | 13.06 | 13.10 | 101,095 | -0.17(-1.31%) |
Jan 01, 2008 | 13.27 | 13.34 | 13.19 | 13.28 | 135,186 | +0.00(+0.00%) |
Dec 31, 2007 | 13.27 | 13.34 | 13.19 | 13.28 | 135,186 | -0.02(-0.13%) |
Dec 28, 2007 | 13.46 | 13.48 | 13.27 | 13.29 | 118,728 | -0.09(-0.69%) |
Dec 27, 2007 | 13.52 | 13.59 | 13.38 | 13.39 | 100,311 | -0.22(-1.61%) |
Dec 26, 2007 | 13.59 | 13.63 | 13.52 | 13.60 | 388,708 | -0.06(-0.43%) |
Dec 24, 2007 | 13.57 | 13.66 | 13.52 | 13.66 | 92,475 | +0.17(+1.23%) |
Dec 21, 2007 | 13.51 | 13.52 | 13.38 | 13.50 | 31,739 | +0.16(+1.19%) |
Dec 20, 2007 | 13.34 | 13.34 | 13.12 | 13.34 | 174,370 | +0.11(+0.87%) |
Dec 19, 2007 | 13.16 | 13.28 | 13.14 | 13.22 | 77,585 | +0.03(+0.23%) |
Dec 18, 2007 | 13.18 | 13.22 | 13.02 | 13.19 | 70,140 | +0.06(+0.47%) |
Dec 17, 2007 | 13.31 | 13.33 | 13.13 | 13.13 | 935,330 | -0.28(-2.07%) |
Dec 14, 2007 | 13.60 | 13.65 | 13.41 | 13.41 | 44,670 | -0.28(-2.03%) |
Dec 13, 2007 | 13.63 | 13.73 | 13.56 | 13.69 | 109,324 | -0.03(-0.24%) |
Dec 12, 2007 | 14.00 | 14.07 | 13.62 | 13.72 | 121,863 | +0.01(+0.09%) |
Dec 11, 2007 | 14.24 | 14.26 | 13.70 | 13.71 | 99,136 | -0.53(-3.72%) |
Dec 10, 2007 | 14.07 | 14.24 | 14.07 | 14.24 | 36,833 | +0.19(+1.36%) |
Dec 07, 2007 | 14.09 | 14.12 | 14.05 | 14.05 | 23,118 | -0.02(-0.13%) |
Dec 06, 2007 | 13.79 | 14.07 | 13.78 | 14.07 | 70,531 | +0.29(+2.07%) |
Dec 05, 2007 | 13.70 | 13.81 | 13.67 | 13.78 | 86,989 | +0.21(+1.56%) |
Dec 04, 2007 | 13.64 | 13.64 | 13.55 | 13.57 | 304,070 | -0.13(-0.97%) |
Dec 03, 2007 | 13.74 | 13.77 | 13.64 | 13.70 | 105,797 | -0.05(-0.39%) |
Nov 30, 2007 | 13.77 | 13.82 | 13.69 | 13.76 | 204,150 | +0.16(+1.16%) |
Nov 29, 2007 | 13.59 | 13.64 | 13.50 | 13.60 | 97,960 | -0.04(-0.26%) |
Nov 28, 2007 | 13.24 | 13.64 | 13.24 | 13.63 | 87,772 | +0.40(+2.99%) |
Nov 27, 2007 | 13.16 | 13.24 | 13.08 | 13.24 | 146,941 | +0.21(+1.65%) |
Nov 26, 2007 | 13.35 | 13.42 | 13.02 | 13.02 | 52,898 | -0.35(-2.61%) |
Nov 23, 2007 | 13.31 | 13.42 | 13.28 | 13.37 | 10,971 | +0.17(+1.28%) |
Nov 21, 2007 | 13.22 | 13.32 | 13.13 | 13.20 | 43,886 | -0.09(-0.67%) |
Nov 20, 2007 | 13.38 | 13.49 | 13.14 | 13.29 | 164,182 | -0.09(-0.67%) |
Nov 19, 2007 | 13.51 | 13.51 | 13.38 | 13.38 | 94,434 | -0.19(-1.43%) |
Nov 16, 2007 | 13.68 | 13.68 | 13.53 | 13.58 | 16,849 | -0.13(-0.93%) |
Nov 15, 2007 | 13.75 | 13.83 | 13.63 | 13.70 | 46,237 | -0.12(-0.89%) |
Nov 14, 2007 | 14.09 | 14.09 | 13.83 | 13.83 | 39,184 | -0.14(-1.02%) |
Nov 13, 2007 | 13.62 | 13.98 | 13.62 | 13.97 | 26,253 | +0.35(+2.59%) |
Nov 12, 2007 | 13.70 | 13.84 | 13.62 | 13.62 | 45,845 | -0.07(-0.50%) |
Nov 09, 2007 | 13.59 | 13.77 | 13.53 | 13.69 | 25,861 | -0.04(-0.30%) |
Nov 08, 2007 | 13.67 | 13.73 | 13.50 | 13.73 | 90,124 | +0.08(+0.62%) |
Nov 07, 2007 | 13.88 | 13.88 | 13.64 | 13.64 | 231,579 | -0.38(-2.70%) |
Nov 06, 2007 | 13.92 | 14.02 | 13.83 | 14.02 | 25,861 | +0.15(+1.08%) |
Nov 05, 2007 | 13.87 | 13.95 | 13.83 | 13.87 | 106,189 | -0.07(-0.48%) |
Nov 02, 2007 | 14.09 | 14.09 | 13.89 | 13.94 | 46,629 | -0.14(-0.98%) |