Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.48 | 12.64 | 12.31 | 12.58 | 540,097 | -0.01(-0.07%) |
Jan 30, 2008 | 12.86 | 12.86 | 12.51 | 12.59 | 337,190 | -0.23(-1.76%) |
Jan 29, 2008 | 12.90 | 12.95 | 12.61 | 12.81 | 467,512 | -0.13(-0.98%) |
Jan 28, 2008 | 12.84 | 13.38 | 12.71 | 12.94 | 869,451 | -0.55(-4.09%) |
Jan 25, 2008 | 13.86 | 13.86 | 13.43 | 13.49 | 1,408,420 | -0.86(-5.99%) |
Jan 24, 2008 | 13.55 | 14.35 | 13.22 | 14.35 | 1,306,918 | +0.42(+2.99%) |
Jan 23, 2008 | 14.27 | 14.42 | 13.90 | 13.93 | 1,555,910 | -0.85(-5.75%) |
Jan 22, 2008 | 14.13 | 14.87 | 13.62 | 14.78 | 728,266 | -0.48(-3.14%) |
Jan 21, 2008 | 15.14 | 15.42 | 15.06 | 15.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.14 | 15.42 | 15.06 | 15.26 | 342,206 | -0.07(-0.47%) |
Jan 17, 2008 | 15.41 | 15.44 | 15.07 | 15.33 | 200,081 | -0.01(-0.06%) |
Jan 16, 2008 | 14.95 | 15.37 | 14.95 | 15.34 | 250,091 | +0.14(+0.95%) |
Jan 15, 2008 | 15.47 | 15.61 | 15.06 | 15.20 | 305,377 | -0.50(-3.17%) |
Jan 14, 2008 | 15.82 | 15.83 | 15.46 | 15.70 | 396,287 | -0.17(-1.08%) |
Jan 11, 2008 | 15.67 | 15.99 | 15.61 | 15.87 | 344,197 | -0.05(-0.28%) |
Jan 10, 2008 | 15.88 | 16.00 | 15.74 | 15.91 | 205,683 | -0.09(-0.57%) |
Jan 09, 2008 | 16.02 | 16.08 | 15.90 | 16.00 | 202,141 | +0.11(+0.68%) |
Jan 08, 2008 | 16.39 | 16.39 | 15.68 | 15.89 | 453,198 | -0.32(-1.95%) |
Jan 07, 2008 | 15.95 | 16.32 | 15.95 | 16.21 | 360,419 | +0.32(+1.99%) |
Jan 04, 2008 | 16.24 | 16.24 | 15.80 | 15.89 | 638,174 | -0.23(-1.40%) |
Jan 03, 2008 | 16.67 | 16.67 | 16.02 | 16.12 | 362,336 | -0.41(-2.46%) |
Jan 02, 2008 | 16.62 | 16.87 | 16.31 | 16.53 | 692,033 | +0.11(+0.66%) |
Jan 01, 2008 | 16.36 | 16.74 | 16.35 | 16.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.36 | 16.74 | 16.35 | 16.42 | 449,712 | -0.12(-0.71%) |
Dec 28, 2007 | 16.45 | 16.73 | 16.35 | 16.54 | 294,425 | +0.31(+1.89%) |
Dec 27, 2007 | 16.27 | 16.35 | 16.08 | 16.23 | 238,924 | -0.18(-1.10%) |
Dec 26, 2007 | 16.31 | 16.44 | 16.25 | 16.41 | 104,276 | +0.13(+0.78%) |
Dec 24, 2007 | 16.31 | 16.49 | 16.27 | 16.28 | 181,776 | +0.13(+0.78%) |
Dec 21, 2007 | 16.12 | 16.27 | 16.08 | 16.16 | 322,517 | +0.09(+0.56%) |
Dec 20, 2007 | 15.96 | 16.32 | 15.96 | 16.07 | 688,589 | +0.29(+1.83%) |
Dec 19, 2007 | 16.18 | 16.18 | 15.55 | 15.78 | 398,847 | -0.41(-2.51%) |
Dec 18, 2007 | 16.14 | 16.35 | 16.05 | 16.18 | 360,955 | +0.05(+0.28%) |
Dec 17, 2007 | 16.18 | 16.39 | 16.03 | 16.14 | 580,330 | -0.06(-0.39%) |
Dec 14, 2007 | 16.12 | 16.36 | 16.03 | 16.20 | 594,150 | +0.28(+1.76%) |
Dec 13, 2007 | 15.84 | 16.00 | 15.71 | 15.92 | 452,247 | +0.31(+1.97%) |
Dec 12, 2007 | 15.62 | 15.81 | 15.46 | 15.61 | 313,117 | +0.24(+1.59%) |
Dec 11, 2007 | 15.43 | 15.55 | 15.35 | 15.37 | 298,408 | -0.02(-0.12%) |
Dec 10, 2007 | 15.46 | 15.46 | 15.23 | 15.39 | 332,114 | +0.01(+0.06%) |
Dec 07, 2007 | 15.11 | 15.38 | 15.11 | 15.38 | 484,994 | +0.19(+1.25%) |
Dec 06, 2007 | 15.23 | 15.28 | 15.05 | 15.19 | 445,067 | -0.03(-0.18%) |
Dec 05, 2007 | 15.21 | 15.27 | 15.02 | 15.22 | 540,910 | +0.15(+1.02%) |
Dec 04, 2007 | 14.81 | 15.23 | 14.52 | 15.06 | 449,148 | +0.28(+1.90%) |
Dec 03, 2007 | 14.37 | 14.86 | 14.25 | 14.78 | 434,117 | +0.58(+4.07%) |
Nov 30, 2007 | 14.18 | 14.33 | 14.14 | 14.20 | 332,086 | +0.09(+0.64%) |
Nov 29, 2007 | 13.98 | 14.18 | 13.94 | 14.11 | 156,062 | -0.04(-0.26%) |
Nov 28, 2007 | 13.87 | 14.19 | 13.87 | 14.15 | 256,409 | +0.27(+1.95%) |
Nov 27, 2007 | 14.18 | 14.19 | 13.88 | 13.88 | 368,562 | -0.10(-0.71%) |
Nov 26, 2007 | 14.21 | 14.21 | 13.94 | 13.98 | 311,299 | +0.01(+0.06%) |
Nov 23, 2007 | 13.59 | 14.00 | 13.52 | 13.97 | 135,560 | +0.59(+4.39%) |
Nov 21, 2007 | 13.79 | 13.79 | 13.35 | 13.38 | 453,196 | -0.50(-3.58%) |
Nov 20, 2007 | 13.80 | 14.01 | 13.80 | 13.88 | 238,349 | -0.01(-0.07%) |
Nov 19, 2007 | 14.01 | 14.01 | 13.78 | 13.89 | 192,921 | +0.03(+0.20%) |
Nov 16, 2007 | 13.94 | 14.01 | 13.82 | 13.86 | 383,461 | +0.01(+0.07%) |
Nov 15, 2007 | 13.70 | 13.91 | 13.46 | 13.85 | 503,908 | +0.23(+1.66%) |
Nov 14, 2007 | 13.92 | 13.97 | 13.57 | 13.63 | 321,744 | -0.21(-1.50%) |
Nov 13, 2007 | 14.01 | 14.02 | 13.67 | 13.83 | 285,245 | -0.04(-0.26%) |
Nov 12, 2007 | 13.82 | 14.18 | 13.82 | 13.87 | 291,549 | -0.05(-0.39%) |
Nov 09, 2007 | 13.79 | 14.02 | 13.56 | 13.92 | 452,809 | +0.10(+0.72%) |
Nov 08, 2007 | 13.74 | 13.92 | 13.47 | 13.82 | 360,898 | +0.17(+1.26%) |
Nov 07, 2007 | 13.85 | 13.95 | 13.62 | 13.65 | 332,254 | -0.24(-1.69%) |
Nov 06, 2007 | 13.85 | 14.04 | 13.81 | 13.89 | 172,181 | +0.04(+0.26%) |
Nov 05, 2007 | 13.96 | 13.96 | 13.63 | 13.85 | 319,643 | -0.14(-1.03%) |
Nov 02, 2007 | 14.28 | 14.28 | 13.94 | 14.00 | 312,343 | -0.14(-1.02%) |