Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.92 | 14.38 | 13.92 | 14.29 | 161,330 | +0.06(+0.41%) |
Jan 30, 2008 | 14.47 | 14.62 | 14.09 | 14.23 | 83,866 | -0.33(-2.26%) |
Jan 29, 2008 | 14.88 | 14.93 | 14.32 | 14.56 | 38,008 | -0.17(-1.18%) |
Jan 28, 2008 | 14.36 | 14.82 | 14.22 | 14.74 | 47,510 | +0.33(+2.32%) |
Jan 25, 2008 | 14.74 | 14.84 | 14.32 | 14.40 | 57,012 | -0.12(-0.83%) |
Jan 24, 2008 | 14.23 | 14.56 | 13.73 | 14.52 | 109,068 | +0.20(+1.42%) |
Jan 23, 2008 | 13.41 | 14.37 | 13.34 | 14.32 | 119,809 | +0.66(+4.86%) |
Jan 22, 2008 | 13.34 | 14.29 | 13.32 | 13.66 | 67,961 | -0.28(-1.98%) |
Jan 21, 2008 | 13.87 | 14.29 | 13.61 | 13.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.87 | 14.29 | 13.61 | 13.93 | 68,993 | +0.01(+0.07%) |
Jan 17, 2008 | 14.30 | 14.30 | 13.70 | 13.92 | 71,472 | -0.39(-2.74%) |
Jan 16, 2008 | 13.72 | 14.41 | 13.68 | 14.31 | 74,961 | +0.59(+4.30%) |
Jan 15, 2008 | 13.55 | 13.76 | 13.22 | 13.72 | 54,534 | +0.11(+0.78%) |
Jan 14, 2008 | 13.72 | 13.80 | 13.44 | 13.62 | 48,130 | -0.03(-0.25%) |
Jan 11, 2008 | 13.70 | 14.07 | 13.63 | 13.65 | 61,970 | -0.10(-0.74%) |
Jan 10, 2008 | 14.03 | 14.17 | 13.42 | 13.75 | 132,204 | -0.37(-2.61%) |
Jan 09, 2008 | 13.57 | 14.12 | 13.49 | 14.12 | 101,425 | +0.43(+3.11%) |
Jan 08, 2008 | 14.28 | 14.49 | 13.68 | 13.70 | 126,213 | -0.32(-2.31%) |
Jan 07, 2008 | 13.32 | 14.24 | 13.32 | 14.02 | 122,350 | +0.66(+4.93%) |
Jan 04, 2008 | 13.43 | 13.61 | 13.21 | 13.36 | 105,350 | -0.27(-1.95%) |
Jan 03, 2008 | 14.14 | 14.23 | 13.55 | 13.63 | 96,054 | -0.51(-3.60%) |
Jan 02, 2008 | 14.60 | 14.60 | 14.07 | 14.14 | 67,341 | -0.44(-2.99%) |
Jan 01, 2008 | 14.38 | 14.70 | 14.11 | 14.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.38 | 14.70 | 14.11 | 14.57 | 74,364 | +0.02(+0.13%) |
Dec 28, 2007 | 14.76 | 14.86 | 14.41 | 14.55 | 90,064 | -0.19(-1.28%) |
Dec 27, 2007 | 15.06 | 15.20 | 14.32 | 14.74 | 71,679 | -0.39(-2.56%) |
Dec 26, 2007 | 14.89 | 15.13 | 14.71 | 15.13 | 51,229 | +0.24(+1.63%) |
Dec 24, 2007 | 14.66 | 14.99 | 14.66 | 14.89 | 27,060 | +0.22(+1.49%) |
Dec 21, 2007 | 14.55 | 14.76 | 14.34 | 14.67 | 156,372 | +0.47(+3.31%) |
Dec 20, 2007 | 14.52 | 14.57 | 13.71 | 14.20 | 115,058 | -0.14(-0.98%) |
Dec 19, 2007 | 14.57 | 14.79 | 14.26 | 14.34 | 93,988 | -0.36(-2.44%) |
Dec 18, 2007 | 14.29 | 14.70 | 13.77 | 14.70 | 94,815 | +0.53(+3.76%) |
Dec 17, 2007 | 14.05 | 14.58 | 14.05 | 14.16 | 93,369 | +0.00(+0.03%) |
Dec 14, 2007 | 14.58 | 14.81 | 14.16 | 14.16 | 136,748 | -0.50(-3.40%) |
Dec 13, 2007 | 14.69 | 15.01 | 14.66 | 14.66 | 96,932 | -0.13(-0.85%) |
Dec 12, 2007 | 15.17 | 15.53 | 14.70 | 14.78 | 173,032 | +0.00(+0.00%) |
Dec 11, 2007 | 15.32 | 15.55 | 14.73 | 14.78 | 146,663 | -0.55(-3.60%) |
Dec 10, 2007 | 15.42 | 15.63 | 15.23 | 15.34 | 46,064 | -0.15(-0.94%) |
Dec 07, 2007 | 15.70 | 15.70 | 15.04 | 15.48 | 135,302 | -0.22(-1.39%) |
Dec 06, 2007 | 14.97 | 15.83 | 14.97 | 15.70 | 107,415 | +0.71(+4.71%) |
Dec 05, 2007 | 14.98 | 15.09 | 14.60 | 14.99 | 89,857 | +0.40(+2.72%) |
Dec 04, 2007 | 14.52 | 14.79 | 14.51 | 14.60 | 78,702 | -0.02(-0.17%) |
Dec 03, 2007 | 14.64 | 14.80 | 14.54 | 14.62 | 85,932 | +0.07(+0.50%) |
Nov 30, 2007 | 15.22 | 15.46 | 14.55 | 14.55 | 114,852 | -0.48(-3.22%) |
Nov 29, 2007 | 15.30 | 15.49 | 15.03 | 15.03 | 57,256 | -0.28(-1.80%) |
Nov 28, 2007 | 14.99 | 15.51 | 14.99 | 15.31 | 88,721 | +0.31(+2.07%) |
Nov 27, 2007 | 14.44 | 15.00 | 14.44 | 15.00 | 79,219 | +0.62(+4.31%) |
Nov 26, 2007 | 15.44 | 15.44 | 14.35 | 14.38 | 102,664 | -1.02(-6.60%) |
Nov 23, 2007 | 15.08 | 15.51 | 15.08 | 15.39 | 61,764 | +0.44(+2.95%) |
Nov 21, 2007 | 15.01 | 15.26 | 14.84 | 14.95 | 83,247 | -0.07(-0.45%) |
Nov 20, 2007 | 15.29 | 15.44 | 14.89 | 15.02 | 84,693 | -0.47(-3.03%) |
Nov 19, 2007 | 15.56 | 15.56 | 15.04 | 15.49 | 124,147 | -0.19(-1.23%) |
Nov 16, 2007 | 16.46 | 16.46 | 15.38 | 15.68 | 115,471 | -0.73(-4.45%) |
Nov 15, 2007 | 16.08 | 16.44 | 15.59 | 16.42 | 172,071 | +0.33(+2.08%) |
Nov 14, 2007 | 15.97 | 16.12 | 15.87 | 16.08 | 107,002 | +0.03(+0.21%) |
Nov 13, 2007 | 15.54 | 16.10 | 15.41 | 16.05 | 103,697 | +0.53(+3.43%) |
Nov 12, 2007 | 14.49 | 15.60 | 14.49 | 15.52 | 184,052 | +0.87(+5.92%) |
Nov 09, 2007 | 15.31 | 15.48 | 14.53 | 14.65 | 123,528 | -0.81(-5.23%) |
Nov 08, 2007 | 15.11 | 15.53 | 15.10 | 15.46 | 158,644 | +0.46(+3.03%) |
Nov 07, 2007 | 15.14 | 15.38 | 14.92 | 15.00 | 143,400 | -0.52(-3.37%) |
Nov 06, 2007 | 14.52 | 15.56 | 14.52 | 15.53 | 168,766 | +1.11(+7.73%) |
Nov 05, 2007 | 14.81 | 15.04 | 14.41 | 14.41 | 98,120 | -0.73(-4.83%) |
Nov 02, 2007 | 15.09 | 15.61 | 14.75 | 15.14 | 129,312 | +0.17(+1.16%) |