Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.09 | 12.41 | 12.09 | 12.27 | 21,296 | -0.05(-0.41%) |
Jan 30, 2008 | 12.44 | 12.53 | 12.32 | 12.32 | 196,083 | -0.22(-1.78%) |
Jan 29, 2008 | 12.50 | 12.56 | 12.49 | 12.54 | 7,012 | +0.25(+2.00%) |
Jan 28, 2008 | 12.27 | 12.34 | 12.27 | 12.29 | 52,462 | +0.08(+0.63%) |
Jan 25, 2008 | 12.49 | 12.49 | 12.22 | 12.22 | 21,556 | -0.31(-2.49%) |
Jan 24, 2008 | 12.52 | 12.53 | 12.46 | 12.53 | 34,022 | +0.01(+0.06%) |
Jan 23, 2008 | 12.37 | 12.52 | 12.23 | 12.52 | 15,323 | -0.11(-0.87%) |
Jan 22, 2008 | 11.99 | 12.66 | 11.99 | 12.63 | 6,233 | -0.25(-1.93%) |
Jan 21, 2008 | 12.99 | 12.99 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.99 | 12.99 | 12.88 | 12.88 | 779 | -0.15(-1.15%) |
Jan 17, 2008 | 13.36 | 13.36 | 13.03 | 13.03 | 190,110 | -0.33(-2.45%) |
Jan 16, 2008 | 13.23 | 13.36 | 13.20 | 13.36 | 110,897 | +0.20(+1.55%) |
Jan 15, 2008 | 13.16 | 13.17 | 13.15 | 13.15 | 6,492 | -0.29(-2.18%) |
Jan 14, 2008 | 13.52 | 13.52 | 13.40 | 13.45 | 12,206 | -0.03(-0.23%) |
Jan 11, 2008 | 13.38 | 13.48 | 13.38 | 13.48 | 2,077 | +0.14(+1.04%) |
Jan 10, 2008 | 13.43 | 13.43 | 13.31 | 13.34 | 17,400 | -0.02(-0.17%) |
Jan 09, 2008 | 13.33 | 13.36 | 13.30 | 13.36 | 16,102 | +0.13(+1.02%) |
Jan 08, 2008 | 13.25 | 13.39 | 13.23 | 13.23 | 7,531 | +0.24(+1.84%) |
Jan 07, 2008 | 12.86 | 13.03 | 12.86 | 12.99 | 6,752 | +0.23(+1.81%) |
Jan 04, 2008 | 12.76 | 12.76 | 12.76 | 12.76 | 259 | -0.11(-0.84%) |
Jan 03, 2008 | 12.89 | 12.89 | 12.86 | 12.86 | 9,609 | +0.02(+0.15%) |
Jan 02, 2008 | 12.90 | 12.90 | 12.80 | 12.84 | 3,116 | -0.13(-1.01%) |
Jan 01, 2008 | 13.03 | 13.03 | 12.98 | 12.98 | 3,895 | +0.00(+0.00%) |
Dec 31, 2007 | 13.03 | 13.03 | 12.98 | 12.98 | 3,895 | -0.10(-0.79%) |
Dec 28, 2007 | 13.05 | 13.10 | 13.05 | 13.08 | 32,464 | -0.01(-0.06%) |
Dec 27, 2007 | 13.16 | 13.16 | 13.08 | 13.09 | 10,907 | -0.08(-0.64%) |
Dec 26, 2007 | 13.15 | 13.19 | 13.15 | 13.17 | 38,177 | +0.01(+0.06%) |
Dec 24, 2007 | 13.14 | 13.16 | 13.14 | 13.16 | 6,752 | +0.03(+0.23%) |
Dec 21, 2007 | 13.09 | 13.13 | 13.09 | 13.13 | 2,856 | +0.14(+1.07%) |
Dec 20, 2007 | 12.96 | 13.00 | 12.90 | 13.00 | 20,517 | +0.03(+0.27%) |
Dec 19, 2007 | 12.96 | 12.96 | 12.90 | 12.96 | 3,635 | -0.02(-0.12%) |
Dec 18, 2007 | 12.95 | 13.03 | 12.93 | 12.98 | 6,752 | +0.07(+0.54%) |
Dec 17, 2007 | 13.06 | 13.06 | 12.91 | 12.91 | 4,693 | -0.20(-1.56%) |
Dec 14, 2007 | 13.11 | 13.11 | 13.10 | 13.11 | 12,985 | -0.01(-0.06%) |
Dec 13, 2007 | 13.02 | 13.12 | 13.02 | 13.12 | 1,038 | +0.01(+0.09%) |
Dec 12, 2007 | 13.18 | 13.18 | 13.02 | 13.11 | 34,022 | -0.05(-0.41%) |
Dec 11, 2007 | 13.35 | 13.42 | 13.16 | 13.16 | 25,711 | -0.12(-0.90%) |
Dec 10, 2007 | 13.31 | 13.35 | 13.28 | 13.28 | 24,153 | +0.17(+1.32%) |
Dec 07, 2007 | 13.10 | 13.11 | 13.08 | 13.11 | 10,128 | +0.04(+0.29%) |
Dec 06, 2007 | 13.07 | 13.07 | 13.06 | 13.07 | 1,298 | +0.01(+0.06%) |
Dec 05, 2007 | 13.11 | 13.11 | 13.06 | 13.06 | 79,991 | -0.06(-0.44%) |
Dec 04, 2007 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 13.14 | 13.14 | 13.12 | 13.12 | 2,856 | -0.06(-0.44%) |
Nov 30, 2007 | 13.17 | 13.18 | 13.17 | 13.18 | 23,374 | +0.05(+0.38%) |
Nov 29, 2007 | 13.03 | 13.17 | 13.03 | 13.13 | 72,200 | +0.18(+1.40%) |
Nov 28, 2007 | 12.86 | 12.95 | 12.86 | 12.95 | 3,895 | +0.28(+2.22%) |
Nov 27, 2007 | 12.55 | 12.66 | 12.54 | 12.66 | 34,282 | +0.24(+1.95%) |
Nov 26, 2007 | 12.54 | 12.59 | 12.42 | 12.42 | 9,089 | -0.15(-1.19%) |
Nov 23, 2007 | 12.47 | 12.57 | 12.47 | 12.57 | 2,337 | +0.18(+1.43%) |
Nov 21, 2007 | 12.32 | 12.48 | 12.32 | 12.39 | 11,167 | -0.12(-0.99%) |
Nov 20, 2007 | 12.56 | 12.63 | 12.52 | 12.52 | 32,464 | -0.13(-1.03%) |
Nov 19, 2007 | 12.66 | 12.66 | 12.65 | 12.65 | 1,817 | -0.04(-0.33%) |
Nov 16, 2007 | 12.77 | 12.77 | 12.68 | 12.69 | 4,155 | -0.07(-0.54%) |
Nov 15, 2007 | 12.86 | 12.86 | 12.74 | 12.76 | 6,752 | -0.17(-1.34%) |
Nov 14, 2007 | 12.91 | 12.93 | 12.91 | 12.93 | 2,856 | +0.06(+0.46%) |
Nov 13, 2007 | 12.78 | 12.87 | 12.78 | 12.87 | 4,415 | +0.02(+0.19%) |
Nov 12, 2007 | 12.81 | 12.85 | 12.79 | 12.85 | 12,466 | +0.09(+0.72%) |
Nov 09, 2007 | 12.86 | 12.88 | 12.76 | 12.76 | 5,713 | -0.04(-0.33%) |
Nov 08, 2007 | 12.77 | 12.80 | 12.77 | 12.80 | 12,466 | -0.05(-0.36%) |
Nov 07, 2007 | 12.98 | 13.00 | 12.84 | 12.84 | 5,194 | -0.15(-1.13%) |
Nov 06, 2007 | 12.99 | 12.99 | 12.99 | 12.99 | 779 | +0.10(+0.81%) |
Nov 05, 2007 | 12.94 | 12.94 | 12.87 | 12.89 | 25,451 | -0.06(-0.48%) |
Nov 02, 2007 | 13.03 | 13.04 | 12.95 | 12.95 | 4,934 | -0.09(-0.71%) |