Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.01 | 14.97 | 13.62 | 14.97 | 41,458 | +0.70(+4.88%) |
Jan 30, 2008 | 14.29 | 14.94 | 13.87 | 14.27 | 18,377 | -0.15(-1.04%) |
Jan 29, 2008 | 15.03 | 15.03 | 14.00 | 14.42 | 36,479 | -0.50(-3.32%) |
Jan 28, 2008 | 13.95 | 15.10 | 13.95 | 14.91 | 32,361 | +0.91(+6.49%) |
Jan 25, 2008 | 14.71 | 14.88 | 13.92 | 14.00 | 17,135 | -0.53(-3.64%) |
Jan 24, 2008 | 15.20 | 15.20 | 13.94 | 14.53 | 53,211 | -0.78(-5.08%) |
Jan 23, 2008 | 13.65 | 15.50 | 13.27 | 15.31 | 52,884 | +1.50(+10.88%) |
Jan 22, 2008 | 12.98 | 14.03 | 12.54 | 13.81 | 11,933 | +0.54(+4.08%) |
Jan 21, 2008 | 13.59 | 13.69 | 13.08 | 13.27 | 50,367 | +0.00(+0.00%) |
Jan 18, 2008 | 13.59 | 13.69 | 13.08 | 13.27 | 50,367 | -0.43(-3.11%) |
Jan 17, 2008 | 13.81 | 14.13 | 13.57 | 13.69 | 37,792 | -0.09(-0.67%) |
Jan 16, 2008 | 12.99 | 14.26 | 12.99 | 13.79 | 72,899 | +0.79(+6.07%) |
Jan 15, 2008 | 13.22 | 13.22 | 12.71 | 13.00 | 15,759 | +0.08(+0.62%) |
Jan 14, 2008 | 12.56 | 13.12 | 12.40 | 12.92 | 40,476 | +0.44(+3.55%) |
Jan 11, 2008 | 12.97 | 13.30 | 12.47 | 12.47 | 40,026 | -0.63(-4.79%) |
Jan 10, 2008 | 12.49 | 13.25 | 12.17 | 13.10 | 52,631 | +0.44(+3.45%) |
Jan 09, 2008 | 11.88 | 12.67 | 11.80 | 12.66 | 30,109 | +0.73(+6.13%) |
Jan 08, 2008 | 12.49 | 12.86 | 11.85 | 11.93 | 51,024 | -0.47(-3.81%) |
Jan 07, 2008 | 11.92 | 12.81 | 11.86 | 12.40 | 23,435 | +0.52(+4.36%) |
Jan 04, 2008 | 11.78 | 12.18 | 11.57 | 11.89 | 83,799 | -0.03(-0.24%) |
Jan 03, 2008 | 12.03 | 12.12 | 11.86 | 11.91 | 42,227 | -0.12(-0.96%) |
Jan 02, 2008 | 12.14 | 12.41 | 11.66 | 12.03 | 48,970 | -0.12(-1.00%) |
Jan 01, 2008 | 12.57 | 12.97 | 11.95 | 12.15 | 40,633 | +0.00(+0.00%) |
Dec 31, 2007 | 12.57 | 12.97 | 11.95 | 12.15 | 40,633 | -0.49(-3.91%) |
Dec 28, 2007 | 12.97 | 13.35 | 12.63 | 12.65 | 29,300 | -0.07(-0.54%) |
Dec 27, 2007 | 13.81 | 13.81 | 12.71 | 12.71 | 40,721 | -1.10(-7.96%) |
Dec 26, 2007 | 13.04 | 14.00 | 13.00 | 13.81 | 63,790 | +0.58(+4.39%) |
Dec 24, 2007 | 13.14 | 13.24 | 12.58 | 13.23 | 19,352 | +0.01(+0.04%) |
Dec 21, 2007 | 12.55 | 13.23 | 12.55 | 13.23 | 188,094 | +1.01(+8.29%) |
Dec 20, 2007 | 12.19 | 12.26 | 12.00 | 12.21 | 67,723 | +0.20(+1.68%) |
Dec 19, 2007 | 12.18 | 12.20 | 11.63 | 12.01 | 39,985 | -0.21(-1.74%) |
Dec 18, 2007 | 11.71 | 12.43 | 11.60 | 12.23 | 36,850 | +0.68(+5.93%) |
Dec 17, 2007 | 11.85 | 12.16 | 11.53 | 11.54 | 24,767 | -0.40(-3.37%) |
Dec 14, 2007 | 12.23 | 12.63 | 11.94 | 11.94 | 22,236 | -0.43(-3.44%) |
Dec 13, 2007 | 12.31 | 12.37 | 11.69 | 12.37 | 29,505 | -0.10(-0.79%) |
Dec 12, 2007 | 12.69 | 12.78 | 12.32 | 12.47 | 27,957 | +0.16(+1.26%) |
Dec 11, 2007 | 12.44 | 12.78 | 12.25 | 12.31 | 61,774 | -0.05(-0.37%) |
Dec 10, 2007 | 12.56 | 12.67 | 12.23 | 12.36 | 20,698 | -0.20(-1.56%) |
Dec 07, 2007 | 12.87 | 12.88 | 12.47 | 12.55 | 16,159 | -0.25(-1.98%) |
Dec 06, 2007 | 12.37 | 12.81 | 12.24 | 12.81 | 43,623 | +0.52(+4.26%) |
Dec 05, 2007 | 12.03 | 12.37 | 12.03 | 12.28 | 27,351 | +0.54(+4.61%) |
Dec 04, 2007 | 11.81 | 11.91 | 11.74 | 11.74 | 31,656 | -0.20(-1.64%) |
Dec 03, 2007 | 12.23 | 12.63 | 11.94 | 11.94 | 37,832 | -0.32(-2.63%) |
Nov 30, 2007 | 12.38 | 12.63 | 12.00 | 12.26 | 97,227 | +0.09(+0.71%) |
Nov 29, 2007 | 13.11 | 13.11 | 12.17 | 12.17 | 43,739 | -1.04(-7.84%) |
Nov 28, 2007 | 12.06 | 13.21 | 12.05 | 13.21 | 66,276 | +1.31(+10.98%) |
Nov 27, 2007 | 12.18 | 12.18 | 11.60 | 11.90 | 31,416 | -0.26(-2.18%) |
Nov 26, 2007 | 12.39 | 12.46 | 12.05 | 12.17 | 34,950 | -0.30(-2.40%) |
Nov 23, 2007 | 12.29 | 12.66 | 12.29 | 12.47 | 12,455 | +0.18(+1.45%) |
Nov 21, 2007 | 11.82 | 12.63 | 11.82 | 12.29 | 27,960 | +0.42(+3.54%) |
Nov 20, 2007 | 11.79 | 12.23 | 11.44 | 11.87 | 36,645 | +0.12(+1.03%) |
Nov 19, 2007 | 12.32 | 12.32 | 11.28 | 11.75 | 56,995 | -0.73(-5.81%) |
Nov 16, 2007 | 12.32 | 12.58 | 12.02 | 12.47 | 25,134 | +0.14(+1.12%) |
Nov 15, 2007 | 12.58 | 12.67 | 11.89 | 12.33 | 16,237 | -0.33(-2.59%) |
Nov 14, 2007 | 13.01 | 13.05 | 12.23 | 12.66 | 37,700 | -0.29(-2.22%) |
Nov 13, 2007 | 12.08 | 12.95 | 11.97 | 12.95 | 32,797 | +1.01(+8.49%) |
Nov 12, 2007 | 12.02 | 12.07 | 11.50 | 11.94 | 36,138 | -0.07(-0.62%) |
Nov 09, 2007 | 11.48 | 12.09 | 11.41 | 12.01 | 13,671 | +0.35(+3.01%) |
Nov 08, 2007 | 11.10 | 11.75 | 10.84 | 11.66 | 31,534 | +0.73(+6.63%) |
Nov 07, 2007 | 11.63 | 11.88 | 10.94 | 10.94 | 26,489 | -0.86(-7.32%) |
Nov 06, 2007 | 11.66 | 11.94 | 11.13 | 11.80 | 41,878 | +0.23(+1.99%) |
Nov 05, 2007 | 11.64 | 12.38 | 11.37 | 11.57 | 29,597 | -0.21(-1.76%) |
Nov 02, 2007 | 11.60 | 12.06 | 11.45 | 11.78 | 32,255 | +0.33(+2.92%) |