Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.14 | 14.45 | 14.06 | 14.45 | 21,876 | +0.31(+2.17%) |
Jan 30, 2008 | 13.70 | 14.25 | 13.70 | 14.14 | 37,086 | +0.47(+3.40%) |
Jan 29, 2008 | 13.85 | 14.10 | 13.63 | 13.68 | 45,628 | -0.02(-0.14%) |
Jan 28, 2008 | 13.65 | 13.81 | 13.52 | 13.70 | 28,543 | +0.07(+0.49%) |
Jan 25, 2008 | 13.51 | 13.68 | 13.49 | 13.63 | 40,211 | +0.10(+0.75%) |
Jan 24, 2008 | 13.87 | 13.94 | 13.44 | 13.53 | 46,045 | -0.20(-1.43%) |
Jan 23, 2008 | 13.61 | 13.92 | 13.45 | 13.73 | 44,170 | -0.02(-0.17%) |
Jan 22, 2008 | 13.58 | 13.84 | 13.53 | 13.75 | 40,594 | -0.14(-1.04%) |
Jan 21, 2008 | 14.28 | 14.31 | 13.64 | 13.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.28 | 14.31 | 13.64 | 13.89 | 76,256 | -0.39(-2.75%) |
Jan 17, 2008 | 14.25 | 14.61 | 14.25 | 14.29 | 28,335 | -0.01(-0.10%) |
Jan 16, 2008 | 14.97 | 14.97 | 14.28 | 14.30 | 84,590 | -0.74(-4.94%) |
Jan 15, 2008 | 15.45 | 15.51 | 14.66 | 15.05 | 72,297 | -0.54(-3.48%) |
Jan 14, 2008 | 15.73 | 16.08 | 15.55 | 15.59 | 40,419 | -0.14(-0.92%) |
Jan 11, 2008 | 15.86 | 16.01 | 15.48 | 15.73 | 49,795 | -0.10(-0.61%) |
Jan 10, 2008 | 15.87 | 16.13 | 15.68 | 15.83 | 139,594 | -0.06(-0.36%) |
Jan 09, 2008 | 14.81 | 15.89 | 14.71 | 15.89 | 132,094 | +1.04(+6.98%) |
Jan 08, 2008 | 14.90 | 15.06 | 14.73 | 14.85 | 24,168 | +0.14(+0.98%) |
Jan 07, 2008 | 15.00 | 15.01 | 14.49 | 14.71 | 79,589 | -0.25(-1.67%) |
Jan 04, 2008 | 14.57 | 15.16 | 14.57 | 14.96 | 71,047 | +0.32(+2.16%) |
Jan 03, 2008 | 14.71 | 14.80 | 14.50 | 14.64 | 52,712 | -0.14(-0.94%) |
Jan 02, 2008 | 15.41 | 15.57 | 14.69 | 14.78 | 83,548 | -0.51(-3.33%) |
Jan 01, 2008 | 15.17 | 15.33 | 15.17 | 15.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.17 | 15.33 | 15.17 | 15.29 | 22,918 | +0.14(+0.92%) |
Dec 28, 2007 | 15.26 | 15.44 | 15.01 | 15.15 | 49,795 | +0.00(+0.03%) |
Dec 27, 2007 | 15.21 | 15.44 | 15.11 | 15.14 | 47,149 | -0.34(-2.17%) |
Dec 26, 2007 | 15.53 | 15.64 | 15.32 | 15.48 | 30,835 | -0.10(-0.65%) |
Dec 24, 2007 | 15.35 | 15.66 | 15.35 | 15.58 | 13,542 | +0.20(+1.28%) |
Dec 21, 2007 | 15.08 | 15.51 | 14.91 | 15.38 | 50,420 | +0.37(+2.46%) |
Dec 20, 2007 | 15.07 | 15.11 | 14.93 | 15.01 | 45,212 | +0.01(+0.10%) |
Dec 19, 2007 | 14.89 | 15.10 | 14.88 | 15.00 | 52,920 | +0.13(+0.87%) |
Dec 18, 2007 | 14.95 | 14.97 | 14.46 | 14.87 | 112,300 | +0.12(+0.85%) |
Dec 17, 2007 | 14.66 | 15.01 | 14.20 | 14.74 | 125,433 | -0.19(-1.29%) |
Dec 14, 2007 | 15.60 | 15.68 | 14.94 | 14.94 | 52,087 | -0.88(-5.55%) |
Dec 13, 2007 | 15.68 | 15.83 | 15.45 | 15.81 | 54,587 | +0.03(+0.18%) |
Dec 12, 2007 | 15.51 | 15.88 | 15.51 | 15.79 | 65,005 | +0.27(+1.76%) |
Dec 11, 2007 | 15.98 | 16.05 | 15.47 | 15.51 | 28,335 | -0.37(-2.36%) |
Dec 10, 2007 | 15.87 | 16.01 | 15.75 | 15.89 | 28,543 | +0.03(+0.21%) |
Dec 07, 2007 | 15.93 | 16.10 | 15.70 | 15.85 | 80,631 | -0.04(-0.24%) |
Dec 06, 2007 | 15.89 | 16.05 | 15.84 | 15.89 | 33,752 | -0.12(-0.78%) |
Dec 05, 2007 | 16.08 | 16.18 | 16.02 | 16.02 | 33,127 | +0.16(+1.00%) |
Dec 04, 2007 | 16.01 | 16.02 | 15.57 | 15.86 | 27,710 | -0.03(-0.21%) |
Dec 03, 2007 | 16.25 | 16.25 | 15.86 | 15.89 | 30,002 | -0.31(-1.90%) |
Nov 30, 2007 | 16.36 | 16.36 | 16.17 | 16.20 | 11,875 | -0.09(-0.56%) |
Nov 29, 2007 | 16.51 | 16.51 | 16.13 | 16.29 | 24,376 | -0.22(-1.31%) |
Nov 28, 2007 | 16.49 | 16.64 | 16.45 | 16.51 | 21,668 | +0.00(+0.00%) |
Nov 27, 2007 | 16.33 | 16.59 | 16.33 | 16.51 | 25,835 | +0.11(+0.67%) |
Nov 26, 2007 | 16.09 | 16.40 | 16.01 | 16.40 | 78,131 | -0.04(-0.26%) |
Nov 23, 2007 | 16.56 | 16.74 | 16.41 | 16.44 | 17,709 | -0.17(-1.01%) |
Nov 21, 2007 | 16.79 | 16.85 | 16.61 | 16.61 | 42,920 | -0.17(-1.03%) |
Nov 20, 2007 | 16.58 | 17.05 | 16.58 | 16.78 | 23,337 | -0.13(-0.79%) |
Nov 19, 2007 | 17.40 | 17.40 | 16.64 | 16.91 | 52,827 | -0.34(-1.98%) |
Nov 16, 2007 | 17.46 | 17.46 | 17.05 | 17.25 | 32,294 | +0.22(+1.30%) |
Nov 15, 2007 | 16.65 | 17.25 | 16.48 | 17.03 | 65,838 | +0.44(+2.63%) |
Nov 14, 2007 | 16.41 | 16.73 | 16.35 | 16.60 | 26,668 | +0.24(+1.47%) |
Nov 13, 2007 | 16.32 | 16.38 | 16.20 | 16.36 | 44,795 | +0.00(+0.03%) |
Nov 12, 2007 | 16.64 | 16.66 | 16.25 | 16.35 | 24,168 | -0.25(-1.53%) |
Nov 09, 2007 | 16.51 | 16.70 | 16.35 | 16.61 | 70,422 | +0.05(+0.29%) |
Nov 08, 2007 | 16.51 | 16.79 | 16.42 | 16.56 | 55,004 | -0.08(-0.49%) |
Nov 07, 2007 | 16.89 | 16.99 | 16.55 | 16.64 | 79,589 | -0.19(-1.11%) |
Nov 06, 2007 | 16.70 | 16.90 | 16.54 | 16.83 | 23,126 | +0.03(+0.17%) |
Nov 05, 2007 | 16.53 | 16.96 | 16.53 | 16.80 | 39,065 | -0.15(-0.91%) |
Nov 02, 2007 | 16.86 | 17.04 | 16.80 | 16.95 | 33,544 | +0.01(+0.06%) |