Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.76 | 12.27 | 11.72 | 12.27 | 814,638 | +0.58(+4.96%) |
Jan 30, 2008 | 11.74 | 12.00 | 11.59 | 11.69 | 298,296 | +0.05(+0.43%) |
Jan 29, 2008 | 11.80 | 12.00 | 11.60 | 11.64 | 395,755 | -0.25(-2.13%) |
Jan 28, 2008 | 11.92 | 12.00 | 11.67 | 11.89 | 319,686 | +0.13(+1.08%) |
Jan 25, 2008 | 12.03 | 12.03 | 11.62 | 11.76 | 398,778 | -0.08(-0.68%) |
Jan 24, 2008 | 11.40 | 11.99 | 11.40 | 11.84 | 431,145 | +0.49(+4.35%) |
Jan 23, 2008 | 11.18 | 11.67 | 10.95 | 11.35 | 547,884 | -0.22(-1.87%) |
Jan 22, 2008 | 11.82 | 11.90 | 10.55 | 11.57 | 762,728 | -0.52(-4.30%) |
Jan 21, 2008 | 12.50 | 12.50 | 12.00 | 12.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.50 | 12.50 | 12.00 | 12.09 | 398,808 | +0.04(+0.36%) |
Jan 17, 2008 | 12.95 | 12.95 | 11.97 | 12.04 | 703,603 | -0.51(-4.04%) |
Jan 16, 2008 | 12.27 | 12.67 | 12.25 | 12.55 | 1,153,596 | +0.52(+4.35%) |
Jan 15, 2008 | 12.34 | 12.44 | 12.01 | 12.03 | 308,777 | -0.49(-3.92%) |
Jan 14, 2008 | 12.25 | 12.54 | 12.25 | 12.52 | 494,310 | +0.27(+2.18%) |
Jan 11, 2008 | 11.87 | 12.30 | 11.87 | 12.25 | 453,618 | +0.21(+1.77%) |
Jan 10, 2008 | 11.92 | 12.35 | 11.69 | 12.04 | 806,823 | +0.19(+1.60%) |
Jan 09, 2008 | 11.93 | 12.25 | 11.77 | 11.85 | 632,962 | -0.15(-1.25%) |
Jan 08, 2008 | 11.72 | 12.00 | 11.64 | 12.00 | 404,899 | +0.30(+2.57%) |
Jan 07, 2008 | 11.50 | 11.75 | 11.44 | 11.70 | 280,500 | +0.20(+1.71%) |
Jan 04, 2008 | 11.58 | 11.65 | 11.44 | 11.50 | 209,041 | -0.16(-1.40%) |
Jan 03, 2008 | 11.53 | 11.73 | 11.53 | 11.66 | 211,419 | +0.08(+0.72%) |
Jan 02, 2008 | 11.60 | 11.64 | 11.18 | 11.58 | 339,749 | +0.46(+4.11%) |
Jan 01, 2008 | 11.04 | 11.20 | 11.01 | 11.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.04 | 11.20 | 11.01 | 11.12 | 314,969 | -0.03(-0.30%) |
Dec 28, 2007 | 11.09 | 11.29 | 11.02 | 11.16 | 408,309 | +0.03(+0.30%) |
Dec 27, 2007 | 11.30 | 11.30 | 11.01 | 11.12 | 332,884 | -0.17(-1.53%) |
Dec 26, 2007 | 11.03 | 11.32 | 11.00 | 11.30 | 289,839 | +0.23(+2.08%) |
Dec 24, 2007 | 11.27 | 11.27 | 11.01 | 11.07 | 334,822 | -0.11(-0.98%) |
Dec 21, 2007 | 11.13 | 11.20 | 11.04 | 11.18 | 456,650 | +0.02(+0.15%) |
Dec 20, 2007 | 11.35 | 11.35 | 11.11 | 11.16 | 368,889 | -0.18(-1.62%) |
Dec 19, 2007 | 11.32 | 11.39 | 11.25 | 11.34 | 392,966 | -0.05(-0.47%) |
Dec 18, 2007 | 11.41 | 11.46 | 11.37 | 11.40 | 233,022 | -0.02(-0.15%) |
Dec 17, 2007 | 11.42 | 11.64 | 11.40 | 11.41 | 230,611 | -0.07(-0.64%) |
Dec 14, 2007 | 11.44 | 11.66 | 11.44 | 11.49 | 261,808 | -0.14(-1.18%) |
Dec 13, 2007 | 11.80 | 11.80 | 11.52 | 11.62 | 258,801 | -0.02(-0.17%) |
Dec 12, 2007 | 11.61 | 11.77 | 11.59 | 11.64 | 399,360 | +0.22(+1.96%) |
Dec 11, 2007 | 11.94 | 11.99 | 11.42 | 11.42 | 511,103 | -0.04(-0.35%) |
Dec 10, 2007 | 11.19 | 11.50 | 11.19 | 11.46 | 225,219 | +0.13(+1.12%) |
Dec 07, 2007 | 11.39 | 11.50 | 11.32 | 11.33 | 224,488 | -0.13(-1.11%) |
Dec 06, 2007 | 11.24 | 11.48 | 11.19 | 11.46 | 262,612 | +0.24(+2.14%) |
Dec 05, 2007 | 11.21 | 11.33 | 11.17 | 11.22 | 234,810 | +0.03(+0.24%) |
Dec 04, 2007 | 11.29 | 11.29 | 11.14 | 11.19 | 193,737 | -0.08(-0.68%) |
Dec 03, 2007 | 11.41 | 11.52 | 11.26 | 11.27 | 217,716 | -0.25(-2.17%) |
Nov 30, 2007 | 11.58 | 11.59 | 11.42 | 11.52 | 167,411 | -0.01(-0.09%) |
Nov 29, 2007 | 11.33 | 11.59 | 11.33 | 11.53 | 281,742 | +0.06(+0.52%) |
Nov 28, 2007 | 11.39 | 11.65 | 11.37 | 11.47 | 348,583 | -0.02(-0.20%) |
Nov 27, 2007 | 12.22 | 12.22 | 11.18 | 11.49 | 383,853 | +0.17(+1.50%) |
Nov 26, 2007 | 11.14 | 11.50 | 11.14 | 11.32 | 332,578 | +0.10(+0.92%) |
Nov 23, 2007 | 11.22 | 11.32 | 11.17 | 11.22 | 253,918 | -0.01(-0.06%) |
Nov 21, 2007 | 11.39 | 11.75 | 11.23 | 11.23 | 382,560 | -0.24(-2.07%) |
Nov 20, 2007 | 11.55 | 11.66 | 11.46 | 11.46 | 310,987 | -0.08(-0.69%) |
Nov 19, 2007 | 11.69 | 11.70 | 11.50 | 11.54 | 228,533 | -0.15(-1.28%) |
Nov 16, 2007 | 11.50 | 11.87 | 11.50 | 11.69 | 364,363 | +0.19(+1.65%) |
Nov 15, 2007 | 11.75 | 11.85 | 11.49 | 11.50 | 235,110 | -0.24(-2.07%) |
Nov 14, 2007 | 11.61 | 11.90 | 11.61 | 11.75 | 313,488 | +0.12(+1.00%) |
Nov 13, 2007 | 11.75 | 11.92 | 11.53 | 11.63 | 245,078 | -0.11(-0.91%) |
Nov 12, 2007 | 12.16 | 12.22 | 11.60 | 11.74 | 361,256 | -0.52(-4.23%) |
Nov 09, 2007 | 12.64 | 12.64 | 12.09 | 12.26 | 246,250 | -0.16(-1.28%) |
Nov 08, 2007 | 12.72 | 12.72 | 12.26 | 12.41 | 284,291 | +0.08(+0.62%) |
Nov 07, 2007 | 12.57 | 12.67 | 12.27 | 12.34 | 374,002 | -0.27(-2.17%) |
Nov 06, 2007 | 12.70 | 12.70 | 12.61 | 12.61 | 265,617 | +0.03(+0.24%) |
Nov 05, 2007 | 12.70 | 12.70 | 12.51 | 12.58 | 299,285 | +0.07(+0.53%) |
Nov 02, 2007 | 12.50 | 12.65 | 12.50 | 12.51 | 310,381 | +0.01(+0.08%) |