Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.74 | 17.78 | 15.58 | 17.00 | 35,586 | +0.97(+6.05%) |
Jan 30, 2008 | 16.23 | 16.45 | 15.60 | 16.03 | 25,680 | -0.12(-0.74%) |
Jan 29, 2008 | 16.00 | 16.77 | 15.38 | 16.15 | 45,957 | +0.50(+3.19%) |
Jan 28, 2008 | 15.46 | 15.81 | 14.98 | 15.65 | 53,689 | +0.21(+1.36%) |
Jan 25, 2008 | 15.91 | 16.55 | 15.33 | 15.44 | 22,139 | -0.05(-0.32%) |
Jan 24, 2008 | 14.45 | 18.73 | 14.45 | 15.49 | 56,882 | +0.94(+6.46%) |
Jan 23, 2008 | 14.43 | 16.49 | 13.82 | 14.55 | 83,517 | -0.25(-1.69%) |
Jan 22, 2008 | 13.85 | 16.22 | 13.42 | 14.80 | 45,127 | +0.95(+6.86%) |
Jan 21, 2008 | 13.85 | 13.98 | 13.20 | 13.85 | 47,175 | +0.00(+0.00%) |
Jan 18, 2008 | 13.85 | 13.98 | 13.20 | 13.85 | 47,175 | +0.12(+0.87%) |
Jan 17, 2008 | 15.44 | 15.65 | 13.73 | 13.73 | 39,185 | -1.63(-10.61%) |
Jan 16, 2008 | 15.55 | 15.86 | 15.36 | 15.36 | 37,587 | -0.25(-1.60%) |
Jan 15, 2008 | 16.18 | 16.18 | 15.59 | 15.61 | 26,026 | -0.58(-3.58%) |
Jan 14, 2008 | 15.86 | 17.17 | 15.86 | 16.19 | 27,110 | +0.44(+2.79%) |
Jan 11, 2008 | 16.13 | 16.13 | 15.60 | 15.75 | 31,533 | -0.55(-3.37%) |
Jan 10, 2008 | 15.91 | 16.30 | 15.14 | 16.30 | 43,387 | +0.30(+1.88%) |
Jan 09, 2008 | 15.37 | 16.12 | 15.05 | 16.00 | 34,186 | +0.56(+3.63%) |
Jan 08, 2008 | 16.69 | 16.69 | 15.40 | 15.44 | 56,375 | -0.55(-3.44%) |
Jan 07, 2008 | 17.34 | 17.34 | 15.77 | 15.99 | 68,613 | -1.30(-7.52%) |
Jan 04, 2008 | 17.86 | 17.89 | 16.91 | 17.29 | 72,731 | -0.74(-4.10%) |
Jan 03, 2008 | 18.83 | 18.83 | 17.90 | 18.03 | 59,367 | -0.47(-2.54%) |
Jan 02, 2008 | 20.97 | 20.97 | 18.00 | 18.50 | 71,435 | -2.17(-10.50%) |
Jan 01, 2008 | 21.85 | 22.22 | 20.41 | 20.67 | 33,803 | +0.00(+0.00%) |
Dec 31, 2007 | 21.85 | 22.22 | 20.41 | 20.67 | 33,803 | -1.33(-6.05%) |
Dec 28, 2007 | 21.18 | 22.84 | 20.88 | 22.00 | 77,168 | +1.35(+6.54%) |
Dec 27, 2007 | 20.73 | 21.48 | 20.48 | 20.65 | 50,434 | -0.25(-1.20%) |
Dec 26, 2007 | 20.48 | 21.39 | 20.40 | 20.90 | 47,517 | +0.78(+3.88%) |
Dec 24, 2007 | 18.90 | 20.73 | 18.30 | 20.12 | 51,815 | +1.02(+5.34%) |
Dec 21, 2007 | 17.95 | 19.13 | 17.91 | 19.10 | 101,685 | +1.63(+9.33%) |
Dec 20, 2007 | 17.43 | 17.50 | 15.44 | 17.47 | 87,582 | +0.25(+1.45%) |
Dec 19, 2007 | 17.45 | 17.60 | 17.22 | 17.22 | 19,869 | -0.30(-1.71%) |
Dec 18, 2007 | 16.72 | 17.71 | 16.62 | 17.52 | 37,578 | +1.04(+6.31%) |
Dec 17, 2007 | 16.48 | 16.72 | 16.19 | 16.48 | 23,154 | -0.04(-0.24%) |
Dec 14, 2007 | 16.48 | 16.65 | 15.99 | 16.52 | 39,499 | -0.17(-1.02%) |
Dec 13, 2007 | 16.94 | 16.94 | 16.34 | 16.69 | 32,195 | -0.40(-2.34%) |
Dec 12, 2007 | 18.50 | 18.70 | 16.84 | 17.09 | 31,842 | -0.78(-4.36%) |
Dec 11, 2007 | 18.48 | 18.60 | 17.82 | 17.87 | 33,933 | -0.62(-3.35%) |
Dec 10, 2007 | 18.49 | 18.57 | 18.15 | 18.49 | 25,428 | +0.06(+0.33%) |
Dec 07, 2007 | 18.98 | 18.98 | 17.17 | 18.43 | 45,655 | -0.67(-3.51%) |
Dec 06, 2007 | 17.67 | 19.10 | 17.57 | 19.10 | 37,372 | +1.50(+8.52%) |
Dec 05, 2007 | 18.15 | 18.17 | 17.43 | 17.60 | 18,072 | -0.24(-1.35%) |
Dec 04, 2007 | 17.85 | 18.17 | 17.71 | 17.84 | 14,479 | +0.05(+0.28%) |
Dec 03, 2007 | 19.03 | 19.06 | 17.67 | 17.79 | 32,951 | -1.28(-6.71%) |
Nov 30, 2007 | 19.53 | 19.53 | 18.76 | 19.07 | 23,751 | -0.02(-0.10%) |
Nov 29, 2007 | 19.17 | 19.30 | 18.68 | 19.09 | 16,575 | -0.28(-1.45%) |
Nov 28, 2007 | 19.25 | 19.51 | 18.60 | 19.37 | 24,822 | +0.30(+1.57%) |
Nov 27, 2007 | 18.73 | 19.17 | 18.71 | 19.07 | 20,239 | +0.37(+1.98%) |
Nov 26, 2007 | 19.51 | 19.51 | 18.61 | 18.70 | 42,768 | -0.82(-4.20%) |
Nov 23, 2007 | 19.25 | 19.60 | 19.19 | 19.52 | 11,148 | +0.45(+2.36%) |
Nov 21, 2007 | 19.09 | 19.09 | 18.80 | 19.07 | 31,457 | -0.23(-1.19%) |
Nov 20, 2007 | 18.95 | 19.54 | 18.85 | 19.30 | 44,997 | +0.38(+2.01%) |
Nov 19, 2007 | 19.11 | 20.00 | 18.90 | 18.92 | 26,804 | -0.47(-2.42%) |
Nov 16, 2007 | 18.85 | 20.50 | 18.85 | 19.39 | 17,187 | +0.61(+3.25%) |
Nov 15, 2007 | 19.08 | 19.47 | 18.64 | 18.78 | 20,447 | -0.43(-2.24%) |
Nov 14, 2007 | 19.90 | 20.52 | 18.95 | 19.21 | 25,274 | -0.53(-2.68%) |
Nov 13, 2007 | 19.25 | 19.80 | 18.75 | 19.74 | 37,494 | +0.60(+3.13%) |
Nov 12, 2007 | 19.47 | 19.80 | 18.81 | 19.14 | 34,040 | -0.38(-1.95%) |
Nov 09, 2007 | 18.37 | 19.55 | 18.37 | 19.52 | 24,520 | +0.52(+2.74%) |
Nov 08, 2007 | 19.10 | 19.15 | 18.64 | 19.00 | 36,006 | +0.00(+0.00%) |
Nov 07, 2007 | 19.86 | 20.19 | 18.50 | 19.00 | 82,882 | -1.15(-5.71%) |
Nov 06, 2007 | 19.67 | 21.06 | 19.38 | 20.15 | 49,872 | +0.60(+3.07%) |
Nov 05, 2007 | 19.13 | 19.78 | 18.47 | 19.55 | 50,125 | +0.16(+0.83%) |
Nov 02, 2007 | 20.20 | 20.20 | 19.16 | 19.39 | 71,098 | -0.58(-2.90%) |