Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.87 | 12.62 | 11.70 | 12.52 | 822,125 | +0.54(+4.54%) |
Jan 30, 2008 | 12.25 | 12.35 | 11.98 | 11.98 | 491,361 | -0.36(-2.94%) |
Jan 29, 2008 | 12.42 | 12.44 | 12.21 | 12.34 | 532,721 | -0.06(-0.47%) |
Jan 28, 2008 | 12.33 | 12.46 | 12.16 | 12.40 | 513,971 | +0.07(+0.53%) |
Jan 25, 2008 | 12.53 | 12.67 | 12.18 | 12.33 | 1,597,613 | -0.03(-0.21%) |
Jan 24, 2008 | 12.55 | 12.58 | 12.19 | 12.36 | 570,902 | -0.10(-0.82%) |
Jan 23, 2008 | 12.14 | 12.57 | 12.00 | 12.46 | 647,364 | +0.04(+0.29%) |
Jan 22, 2008 | 12.32 | 12.77 | 12.07 | 12.42 | 669,778 | -0.62(-4.73%) |
Jan 21, 2008 | 13.48 | 13.58 | 12.84 | 13.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.48 | 13.58 | 12.84 | 13.04 | 691,915 | -0.51(-3.75%) |
Jan 17, 2008 | 13.67 | 13.87 | 13.47 | 13.55 | 365,625 | -0.05(-0.40%) |
Jan 16, 2008 | 13.50 | 13.76 | 13.37 | 13.60 | 357,629 | +0.10(+0.73%) |
Jan 15, 2008 | 13.58 | 13.70 | 13.39 | 13.50 | 396,232 | -0.23(-1.66%) |
Jan 14, 2008 | 13.73 | 13.77 | 13.45 | 13.73 | 295,313 | +0.12(+0.88%) |
Jan 11, 2008 | 13.89 | 13.89 | 13.60 | 13.61 | 251,471 | -0.40(-2.82%) |
Jan 10, 2008 | 14.04 | 14.22 | 13.66 | 14.01 | 455,711 | -0.23(-1.60%) |
Jan 09, 2008 | 13.85 | 14.31 | 13.85 | 14.23 | 632,813 | +0.45(+3.29%) |
Jan 08, 2008 | 14.16 | 14.60 | 13.77 | 13.78 | 348,532 | -0.36(-2.56%) |
Jan 07, 2008 | 14.08 | 14.27 | 13.83 | 14.14 | 355,975 | +0.16(+1.17%) |
Jan 04, 2008 | 14.30 | 14.30 | 13.80 | 13.98 | 606,618 | -0.17(-1.20%) |
Jan 03, 2008 | 13.42 | 14.33 | 13.42 | 14.15 | 722,427 | +0.71(+5.32%) |
Jan 02, 2008 | 13.71 | 13.79 | 13.33 | 13.44 | 430,920 | -0.23(-1.67%) |
Jan 01, 2008 | 13.48 | 13.75 | 13.40 | 13.67 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.48 | 13.75 | 13.40 | 13.67 | 475,644 | +0.19(+1.40%) |
Dec 28, 2007 | 14.31 | 14.43 | 13.34 | 13.48 | 1,118,936 | -0.60(-4.25%) |
Dec 27, 2007 | 14.93 | 14.93 | 14.08 | 14.08 | 436,161 | -0.86(-5.73%) |
Dec 26, 2007 | 15.21 | 15.24 | 14.91 | 14.93 | 225,276 | -0.31(-2.05%) |
Dec 24, 2007 | 14.91 | 15.28 | 14.91 | 15.24 | 116,084 | +0.32(+2.11%) |
Dec 21, 2007 | 14.97 | 15.12 | 14.78 | 14.93 | 599,951 | +0.16(+1.08%) |
Dec 20, 2007 | 15.20 | 15.24 | 14.14 | 14.77 | 767,097 | -0.37(-2.42%) |
Dec 19, 2007 | 15.13 | 15.28 | 14.96 | 15.13 | 202,147 | -0.05(-0.33%) |
Dec 18, 2007 | 14.64 | 15.18 | 14.58 | 15.18 | 320,956 | +0.64(+4.39%) |
Dec 17, 2007 | 14.68 | 14.79 | 14.46 | 14.55 | 290,970 | -0.20(-1.33%) |
Dec 14, 2007 | 15.22 | 15.46 | 14.74 | 14.74 | 267,604 | -0.50(-3.26%) |
Dec 13, 2007 | 14.85 | 15.45 | 14.83 | 15.24 | 514,247 | +0.33(+2.24%) |
Dec 12, 2007 | 14.92 | 15.13 | 14.77 | 14.91 | 285,938 | +0.30(+2.09%) |
Dec 11, 2007 | 15.22 | 15.46 | 14.57 | 14.60 | 329,228 | -0.59(-3.91%) |
Dec 10, 2007 | 15.07 | 15.33 | 14.91 | 15.20 | 182,834 | +0.13(+0.89%) |
Dec 07, 2007 | 15.18 | 15.30 | 15.03 | 15.06 | 274,357 | -0.13(-0.86%) |
Dec 06, 2007 | 14.99 | 15.31 | 14.99 | 15.19 | 486,122 | +0.22(+1.50%) |
Dec 05, 2007 | 14.99 | 15.12 | 14.78 | 14.97 | 278,220 | +0.17(+1.15%) |
Dec 04, 2007 | 14.89 | 15.01 | 14.70 | 14.80 | 224,311 | -0.26(-1.76%) |
Dec 03, 2007 | 15.23 | 15.50 | 15.05 | 15.06 | 201,287 | -0.04(-0.29%) |
Nov 30, 2007 | 15.70 | 15.72 | 15.04 | 15.11 | 365,350 | -0.37(-2.39%) |
Nov 29, 2007 | 15.91 | 15.96 | 15.41 | 15.47 | 193,290 | -0.40(-2.51%) |
Nov 28, 2007 | 15.58 | 15.87 | 15.45 | 15.87 | 341,361 | +0.34(+2.22%) |
Nov 27, 2007 | 14.68 | 15.59 | 14.68 | 15.53 | 566,637 | +0.87(+5.96%) |
Nov 26, 2007 | 15.27 | 15.40 | 14.62 | 14.66 | 355,699 | -0.65(-4.22%) |
Nov 23, 2007 | 15.12 | 15.32 | 14.87 | 15.30 | 157,720 | +0.26(+1.76%) |
Nov 21, 2007 | 15.36 | 15.43 | 14.96 | 15.04 | 392,923 | -0.20(-1.31%) |
Nov 20, 2007 | 14.74 | 15.24 | 14.49 | 15.24 | 460,203 | +0.52(+3.52%) |
Nov 19, 2007 | 15.19 | 15.19 | 14.37 | 14.72 | 468,629 | -0.45(-2.99%) |
Nov 16, 2007 | 15.56 | 15.56 | 14.83 | 15.17 | 451,103 | -0.38(-2.45%) |
Nov 15, 2007 | 15.69 | 15.69 | 15.31 | 15.55 | 312,408 | -0.13(-0.86%) |
Nov 14, 2007 | 15.96 | 16.07 | 15.52 | 15.69 | 348,254 | -0.20(-1.28%) |
Nov 13, 2007 | 15.72 | 15.99 | 15.72 | 15.89 | 293,934 | +0.10(+0.62%) |
Nov 12, 2007 | 15.69 | 16.33 | 15.68 | 15.79 | 998,991 | +0.24(+1.52%) |
Nov 09, 2007 | 15.94 | 16.09 | 15.37 | 15.55 | 446,967 | -0.64(-3.94%) |
Nov 08, 2007 | 15.96 | 16.28 | 15.59 | 16.19 | 281,129 | +0.67(+4.30%) |
Nov 07, 2007 | 16.37 | 16.37 | 15.51 | 15.53 | 356,816 | -0.84(-5.14%) |
Nov 06, 2007 | 16.14 | 16.40 | 16.03 | 16.37 | 283,732 | +0.14(+0.87%) |
Nov 05, 2007 | 15.91 | 16.34 | 15.87 | 16.23 | 270,221 | +0.08(+0.49%) |
Nov 02, 2007 | 15.63 | 16.26 | 15.45 | 16.15 | 261,949 | +0.61(+3.90%) |