Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.71 | 14.08 | 13.71 | 14.08 | 10,952 | +0.33(+2.39%) |
Jan 30, 2008 | 14.92 | 14.92 | 13.71 | 13.75 | 15,402 | -0.35(-2.49%) |
Jan 29, 2008 | 14.10 | 14.10 | 14.10 | 14.10 | 1,065 | +0.06(+0.46%) |
Jan 28, 2008 | 14.04 | 14.04 | 14.04 | 14.04 | 2,794 | +0.01(+0.05%) |
Jan 25, 2008 | 13.96 | 14.03 | 13.87 | 14.03 | 2,686 | +0.06(+0.46%) |
Jan 24, 2008 | 14.42 | 14.42 | 13.92 | 13.97 | 5,958 | -1.17(-7.75%) |
Jan 23, 2008 | 14.50 | 15.14 | 13.60 | 15.14 | 6,682 | +0.63(+4.34%) |
Jan 22, 2008 | 14.50 | 15.33 | 14.50 | 14.51 | 3,975 | +0.01(+0.05%) |
Jan 21, 2008 | 14.51 | 14.72 | 14.50 | 14.50 | 7,817 | +0.00(+0.00%) |
Jan 18, 2008 | 14.51 | 14.72 | 14.50 | 14.50 | 7,817 | -0.19(-1.27%) |
Jan 17, 2008 | 14.50 | 14.69 | 14.50 | 14.69 | 698 | +0.19(+1.28%) |
Jan 16, 2008 | 14.75 | 14.75 | 14.50 | 14.50 | 4,207 | -0.17(-1.17%) |
Jan 15, 2008 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 14.70 | 14.70 | 14.67 | 14.67 | 2,387 | -0.04(-0.29%) |
Jan 11, 2008 | 15.01 | 15.04 | 14.71 | 14.72 | 7,488 | -0.33(-2.19%) |
Jan 10, 2008 | 15.23 | 15.23 | 14.95 | 15.05 | 15,794 | -0.16(-1.08%) |
Jan 09, 2008 | 15.65 | 15.65 | 15.21 | 15.21 | 3,777 | -0.43(-2.75%) |
Jan 08, 2008 | 15.59 | 15.64 | 15.59 | 15.64 | 342 | +0.16(+1.06%) |
Jan 07, 2008 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 16.28 | 16.28 | 15.32 | 15.48 | 1,860 | -0.46(-2.88%) |
Jan 03, 2008 | 16.59 | 17.04 | 15.93 | 15.93 | 4,952 | -0.77(-4.59%) |
Jan 02, 2008 | 16.64 | 16.70 | 15.85 | 16.70 | 1,872 | +0.29(+1.74%) |
Jan 01, 2008 | 16.46 | 16.57 | 16.05 | 16.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.46 | 16.57 | 16.05 | 16.41 | 2,785 | -0.15(-0.91%) |
Dec 28, 2007 | 16.62 | 16.64 | 16.56 | 16.56 | 1,955 | +0.21(+1.31%) |
Dec 27, 2007 | 15.35 | 16.62 | 15.33 | 16.35 | 3,359 | +0.80(+5.16%) |
Dec 26, 2007 | 15.26 | 15.78 | 15.26 | 15.55 | 419 | +0.11(+0.70%) |
Dec 24, 2007 | 15.96 | 15.96 | 15.22 | 15.44 | 1,135 | +0.20(+1.32%) |
Dec 21, 2007 | 15.96 | 15.96 | 15.07 | 15.24 | 8,723 | -0.18(-1.16%) |
Dec 20, 2007 | 15.50 | 16.18 | 14.67 | 15.42 | 10,480 | -0.15(-0.97%) |
Dec 19, 2007 | 16.01 | 16.01 | 15.57 | 15.57 | 2,933 | -0.51(-3.16%) |
Dec 18, 2007 | 16.32 | 16.38 | 15.93 | 16.08 | 3,073 | -0.03(-0.18%) |
Dec 17, 2007 | 15.78 | 16.39 | 15.78 | 16.11 | 18,783 | -0.02(-0.13%) |
Dec 14, 2007 | 16.11 | 16.35 | 16.11 | 16.13 | 1,676 | +0.02(+0.13%) |
Dec 13, 2007 | 16.47 | 16.47 | 16.11 | 16.11 | 1,357 | -0.23(-1.40%) |
Dec 12, 2007 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) |
Dec 11, 2007 | 16.11 | 16.33 | 15.83 | 16.33 | 2,618 | +0.15(+0.93%) |
Dec 10, 2007 | 16.45 | 16.45 | 16.06 | 16.18 | 2,794 | +0.17(+1.07%) |
Dec 07, 2007 | 15.83 | 16.02 | 15.75 | 16.01 | 1,606 | +0.11(+0.67%) |
Dec 06, 2007 | 15.78 | 15.91 | 15.78 | 15.91 | 438 | -0.20(-1.24%) |
Dec 05, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 920 | +0.01(+0.09%) |
Dec 03, 2007 | 15.57 | 16.11 | 15.57 | 16.09 | 2,305 | +0.32(+2.00%) |
Nov 30, 2007 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 15.75 | 15.78 | 15.73 | 15.78 | 5,867 | +0.00(+0.00%) |
Nov 28, 2007 | 16.05 | 16.11 | 15.43 | 15.78 | 5,381 | +0.19(+1.19%) |
Nov 27, 2007 | 15.73 | 15.75 | 15.25 | 15.59 | 5,114 | +0.04(+0.28%) |
Nov 26, 2007 | 15.89 | 15.89 | 15.42 | 15.55 | 7,113 | +0.15(+0.98%) |
Nov 23, 2007 | 15.17 | 15.66 | 15.03 | 15.40 | 1,606 | -0.34(-2.14%) |
Nov 21, 2007 | 15.75 | 15.75 | 15.30 | 15.73 | 9,376 | -0.01(-0.09%) |
Nov 20, 2007 | 15.30 | 15.94 | 15.30 | 15.75 | 24,353 | +0.04(+0.27%) |
Nov 19, 2007 | 15.50 | 15.83 | 15.33 | 15.70 | 18,270 | +0.23(+1.48%) |
Nov 16, 2007 | 15.75 | 15.75 | 15.48 | 15.48 | 2,025 | -0.31(-1.99%) |
Nov 15, 2007 | 15.48 | 15.79 | 15.48 | 15.79 | 1,257 | -0.17(-1.08%) |
Nov 14, 2007 | 16.14 | 16.21 | 15.60 | 15.96 | 2,863 | -0.19(-1.15%) |
Nov 13, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 15.97 | 16.15 | 15.97 | 16.15 | 558 | +0.10(+0.62%) |
Nov 09, 2007 | 16.13 | 16.13 | 16.03 | 16.05 | 979 | +0.05(+0.31%) |
Nov 08, 2007 | 16.07 | 16.07 | 16.00 | 16.00 | 279 | +0.11(+0.68%) |
Nov 07, 2007 | 15.75 | 15.98 | 15.57 | 15.89 | 12,415 | +0.23(+1.46%) |
Nov 06, 2007 | 15.59 | 15.66 | 15.52 | 15.66 | 2,968 | +0.18(+1.16%) |
Nov 05, 2007 | 15.48 | 15.48 | 15.48 | 15.48 | 977 | -0.14(-0.87%) |
Nov 02, 2007 | 16.02 | 16.02 | 15.62 | 15.62 | 558 | -0.38(-2.37%) |