Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.63 | 14.14 | 13.58 | 13.86 | 432,864 | +0.10(+0.71%) |
Jan 30, 2008 | 14.06 | 14.06 | 13.69 | 13.76 | 310,350 | -0.40(-2.84%) |
Jan 29, 2008 | 14.29 | 14.29 | 14.00 | 14.16 | 192,897 | -0.07(-0.51%) |
Jan 28, 2008 | 13.87 | 14.31 | 13.75 | 14.23 | 263,185 | +0.31(+2.22%) |
Jan 25, 2008 | 14.09 | 14.23 | 13.82 | 13.93 | 225,287 | +0.05(+0.40%) |
Jan 24, 2008 | 14.51 | 14.54 | 13.87 | 13.87 | 237,073 | -0.69(-4.76%) |
Jan 23, 2008 | 13.67 | 14.56 | 13.66 | 14.56 | 281,881 | +0.60(+4.27%) |
Jan 22, 2008 | 13.80 | 14.39 | 13.66 | 13.97 | 217,933 | -0.18(-1.29%) |
Jan 21, 2008 | 14.06 | 14.51 | 13.96 | 14.15 | 271,199 | +0.00(+0.00%) |
Jan 18, 2008 | 14.06 | 14.51 | 13.96 | 14.15 | 271,199 | +0.00(+0.00%) |
Jan 17, 2008 | 14.73 | 14.73 | 14.11 | 14.15 | 270,071 | -0.50(-3.41%) |
Jan 16, 2008 | 14.47 | 14.94 | 14.47 | 14.65 | 295,552 | +0.00(+0.00%) |
Jan 15, 2008 | 14.66 | 14.76 | 14.40 | 14.65 | 245,288 | -0.13(-0.89%) |
Jan 14, 2008 | 14.81 | 15.04 | 14.68 | 14.78 | 141,600 | -0.01(-0.09%) |
Jan 11, 2008 | 14.93 | 15.16 | 14.57 | 14.79 | 194,551 | -0.25(-1.66%) |
Jan 10, 2008 | 14.95 | 15.22 | 14.79 | 15.04 | 143,907 | -0.05(-0.34%) |
Jan 09, 2008 | 14.70 | 15.09 | 14.70 | 15.09 | 256,491 | +0.33(+2.21%) |
Jan 08, 2008 | 15.01 | 15.23 | 14.63 | 14.77 | 293,287 | -0.20(-1.33%) |
Jan 07, 2008 | 14.59 | 15.03 | 14.56 | 14.97 | 256,564 | +0.46(+3.15%) |
Jan 04, 2008 | 14.43 | 14.75 | 14.30 | 14.51 | 220,027 | +0.01(+0.09%) |
Jan 03, 2008 | 14.65 | 14.85 | 14.48 | 14.50 | 179,274 | -0.09(-0.61%) |
Jan 02, 2008 | 14.95 | 15.20 | 14.56 | 14.59 | 220,583 | -0.42(-2.79%) |
Jan 01, 2008 | 15.08 | 15.10 | 14.85 | 15.00 | 129,795 | +0.00(+0.00%) |
Dec 31, 2007 | 15.08 | 15.10 | 14.85 | 15.00 | 129,795 | -0.11(-0.70%) |
Dec 28, 2007 | 15.24 | 15.54 | 15.11 | 15.11 | 112,831 | -0.08(-0.56%) |
Dec 27, 2007 | 15.50 | 15.62 | 15.18 | 15.20 | 172,475 | -0.44(-2.81%) |
Dec 26, 2007 | 15.47 | 15.75 | 15.35 | 15.64 | 111,042 | +0.05(+0.33%) |
Dec 24, 2007 | 15.50 | 15.72 | 15.47 | 15.58 | 47,762 | -0.00(-0.03%) |
Dec 21, 2007 | 15.43 | 15.65 | 15.31 | 15.59 | 521,704 | +0.38(+2.48%) |
Dec 20, 2007 | 15.14 | 15.23 | 14.72 | 15.21 | 147,595 | +0.11(+0.76%) |
Dec 19, 2007 | 14.90 | 15.14 | 14.73 | 15.10 | 109,458 | +0.19(+1.28%) |
Dec 18, 2007 | 14.60 | 14.98 | 14.45 | 14.91 | 139,884 | +0.51(+3.56%) |
Dec 17, 2007 | 14.56 | 14.56 | 14.38 | 14.40 | 96,166 | -0.20(-1.39%) |
Dec 14, 2007 | 14.94 | 15.07 | 14.60 | 14.60 | 146,531 | -0.51(-3.39%) |
Dec 13, 2007 | 14.89 | 15.18 | 14.64 | 15.11 | 98,435 | +0.11(+0.71%) |
Dec 12, 2007 | 15.09 | 15.10 | 14.77 | 15.00 | 106,950 | +0.40(+2.72%) |
Dec 11, 2007 | 15.15 | 15.21 | 14.61 | 14.61 | 151,869 | -0.44(-2.92%) |
Dec 10, 2007 | 15.19 | 15.19 | 14.99 | 15.05 | 136,553 | -0.11(-0.70%) |
Dec 07, 2007 | 15.23 | 15.23 | 15.00 | 15.15 | 171,676 | -0.10(-0.64%) |
Dec 06, 2007 | 14.80 | 15.25 | 14.80 | 15.25 | 236,438 | +0.39(+2.62%) |
Dec 05, 2007 | 14.70 | 14.86 | 14.49 | 14.86 | 162,885 | +0.38(+2.66%) |
Dec 04, 2007 | 14.54 | 14.67 | 14.36 | 14.48 | 122,764 | -0.12(-0.81%) |
Dec 03, 2007 | 14.89 | 14.89 | 14.55 | 14.59 | 131,246 | -0.24(-1.63%) |
Nov 30, 2007 | 15.02 | 15.19 | 14.59 | 14.84 | 203,213 | +0.05(+0.31%) |
Nov 29, 2007 | 15.19 | 15.21 | 14.78 | 14.79 | 119,308 | -0.41(-2.70%) |
Nov 28, 2007 | 14.94 | 15.20 | 14.67 | 15.20 | 198,944 | +0.37(+2.48%) |
Nov 27, 2007 | 14.87 | 15.00 | 14.59 | 14.83 | 169,709 | +0.30(+2.10%) |
Nov 26, 2007 | 14.78 | 14.89 | 14.47 | 14.53 | 169,988 | -0.25(-1.72%) |
Nov 23, 2007 | 14.74 | 14.81 | 14.64 | 14.78 | 82,519 | +0.14(+0.95%) |
Nov 21, 2007 | 14.42 | 14.70 | 14.25 | 14.64 | 362,164 | +0.17(+1.20%) |
Nov 20, 2007 | 14.14 | 14.49 | 14.12 | 14.47 | 202,738 | +0.30(+2.12%) |
Nov 19, 2007 | 14.17 | 14.27 | 14.07 | 14.17 | 144,675 | -0.10(-0.68%) |
Nov 16, 2007 | 14.22 | 14.35 | 14.07 | 14.26 | 183,803 | +0.08(+0.54%) |
Nov 15, 2007 | 14.07 | 14.28 | 14.04 | 14.19 | 142,990 | +0.01(+0.06%) |
Nov 14, 2007 | 14.24 | 14.27 | 14.05 | 14.18 | 127,357 | +0.00(+0.03%) |
Nov 13, 2007 | 14.23 | 14.23 | 13.99 | 14.18 | 233,953 | +0.04(+0.30%) |
Nov 12, 2007 | 14.16 | 14.26 | 14.09 | 14.13 | 158,946 | -0.04(-0.27%) |
Nov 09, 2007 | 13.91 | 14.18 | 13.82 | 14.17 | 243,756 | +0.10(+0.69%) |
Nov 08, 2007 | 13.89 | 14.11 | 13.84 | 14.07 | 236,560 | +0.31(+2.28%) |
Nov 07, 2007 | 13.85 | 13.93 | 13.68 | 13.76 | 191,412 | -0.31(-2.22%) |
Nov 06, 2007 | 13.77 | 14.19 | 13.67 | 14.07 | 228,736 | +0.26(+1.87%) |
Nov 05, 2007 | 13.79 | 13.91 | 13.56 | 13.82 | 149,831 | -0.10(-0.73%) |
Nov 02, 2007 | 13.92 | 13.92 | 13.64 | 13.92 | 99,487 | +0.15(+1.07%) |