Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.38 | 13.40 | 13.01 | 13.36 | 22,000 | -0.23(-1.69%) |
Jan 30, 2008 | 13.48 | 13.65 | 13.41 | 13.59 | 20,400 | +0.09(+0.67%) |
Jan 29, 2008 | 13.50 | 13.50 | 13.41 | 13.50 | 3,700 | +0.04(+0.30%) |
Jan 28, 2008 | 13.30 | 13.67 | 13.30 | 13.46 | 17,400 | -0.01(-0.07%) |
Jan 25, 2008 | 14.29 | 14.75 | 13.41 | 13.47 | 16,300 | +0.27(+2.05%) |
Jan 24, 2008 | 13.19 | 13.68 | 13.13 | 13.20 | 13,900 | +0.05(+0.38%) |
Jan 23, 2008 | 12.94 | 13.18 | 12.08 | 13.15 | 47,800 | -0.11(-0.83%) |
Jan 22, 2008 | 12.83 | 13.50 | 12.70 | 13.26 | 85,997 | -0.69(-4.95%) |
Jan 21, 2008 | 14.27 | 14.29 | 13.65 | 13.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.27 | 14.29 | 13.65 | 13.95 | 50,800 | -0.34(-2.38%) |
Jan 17, 2008 | 14.69 | 14.72 | 14.00 | 14.29 | 58,100 | -0.38(-2.59%) |
Jan 16, 2008 | 14.95 | 14.95 | 14.56 | 14.67 | 11,400 | -0.13(-0.88%) |
Jan 15, 2008 | 14.26 | 14.99 | 14.26 | 14.80 | 13,500 | -0.19(-1.27%) |
Jan 14, 2008 | 14.85 | 15.05 | 14.83 | 14.99 | 27,300 | +0.04(+0.27%) |
Jan 11, 2008 | 14.88 | 14.95 | 14.74 | 14.95 | 8,600 | -0.15(-0.99%) |
Jan 10, 2008 | 14.84 | 15.10 | 14.83 | 15.10 | 7,800 | -0.06(-0.40%) |
Jan 09, 2008 | 15.47 | 15.47 | 14.90 | 15.16 | 9,700 | -0.04(-0.26%) |
Jan 08, 2008 | 15.35 | 15.43 | 15.00 | 15.20 | 23,300 | -0.11(-0.72%) |
Jan 07, 2008 | 15.95 | 15.95 | 14.99 | 15.31 | 26,800 | -0.04(-0.26%) |
Jan 04, 2008 | 14.79 | 15.51 | 14.79 | 15.35 | 19,900 | -0.20(-1.29%) |
Jan 03, 2008 | 15.19 | 15.55 | 15.14 | 15.55 | 21,400 | +0.30(+1.97%) |
Jan 02, 2008 | 14.80 | 15.25 | 14.58 | 15.25 | 17,500 | +0.38(+2.55%) |
Jan 01, 2008 | 15.10 | 15.21 | 14.87 | 14.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.10 | 15.21 | 14.87 | 14.87 | 10,600 | -0.33(-2.17%) |
Dec 28, 2007 | 14.99 | 15.24 | 14.97 | 15.20 | 8,800 | +0.25(+1.67%) |
Dec 27, 2007 | 14.89 | 14.96 | 14.77 | 14.95 | 9,500 | -0.25(-1.64%) |
Dec 26, 2007 | 16.09 | 16.09 | 14.95 | 15.20 | 11,700 | +0.30(+2.01%) |
Dec 24, 2007 | 14.49 | 14.90 | 14.49 | 14.90 | 5,300 | +0.49(+3.39%) |
Dec 21, 2007 | 14.35 | 14.43 | 14.25 | 14.41 | 19,800 | +0.17(+1.21%) |
Dec 20, 2007 | 14.50 | 14.50 | 13.79 | 14.24 | 19,000 | -0.20(-1.39%) |
Dec 19, 2007 | 14.27 | 14.45 | 14.21 | 14.44 | 7,000 | +0.09(+0.63%) |
Dec 18, 2007 | 14.32 | 14.41 | 14.12 | 14.35 | 2,600 | +0.09(+0.63%) |
Dec 17, 2007 | 14.51 | 14.54 | 14.07 | 14.26 | 24,000 | -0.32(-2.19%) |
Dec 14, 2007 | 14.44 | 14.60 | 14.27 | 14.58 | 27,500 | -0.02(-0.14%) |
Dec 13, 2007 | 13.79 | 14.78 | 13.79 | 14.60 | 14,400 | -0.39(-2.60%) |
Dec 12, 2007 | 14.66 | 14.99 | 14.62 | 14.99 | 21,400 | +0.29(+1.97%) |
Dec 11, 2007 | 15.16 | 15.16 | 14.33 | 14.70 | 96,700 | -0.63(-4.11%) |
Dec 10, 2007 | 15.06 | 15.33 | 15.00 | 15.33 | 11,600 | +0.18(+1.19%) |
Dec 07, 2007 | 15.21 | 15.22 | 14.92 | 15.15 | 17,900 | -0.18(-1.17%) |
Dec 06, 2007 | 14.96 | 15.33 | 14.69 | 15.33 | 19,500 | +0.13(+0.86%) |
Dec 05, 2007 | 14.87 | 15.20 | 14.79 | 15.20 | 14,700 | +0.11(+0.73%) |
Dec 04, 2007 | 14.94 | 15.09 | 14.49 | 15.09 | 17,738 | -0.31(-2.01%) |
Dec 03, 2007 | 15.27 | 15.44 | 15.00 | 15.40 | 31,400 | -0.05(-0.32%) |
Nov 30, 2007 | 15.30 | 15.45 | 15.06 | 15.45 | 13,500 | +0.02(+0.13%) |
Nov 29, 2007 | 15.63 | 15.63 | 15.25 | 15.43 | 7,300 | -0.57(-3.56%) |
Nov 28, 2007 | 15.50 | 16.00 | 15.37 | 16.00 | 41,460 | +0.10(+0.63%) |
Nov 27, 2007 | 15.43 | 15.91 | 15.43 | 15.90 | 30,000 | +0.16(+1.02%) |
Nov 26, 2007 | 15.78 | 15.90 | 15.70 | 15.74 | 41,500 | -0.01(-0.06%) |
Nov 23, 2007 | 15.25 | 15.75 | 15.25 | 15.75 | 4,200 | +0.78(+5.21%) |
Nov 21, 2007 | 15.50 | 15.50 | 14.62 | 14.97 | 32,800 | -0.40(-2.60%) |
Nov 20, 2007 | 15.46 | 15.75 | 14.95 | 15.37 | 21,600 | -0.16(-1.03%) |
Nov 19, 2007 | 15.99 | 15.99 | 15.43 | 15.53 | 8,500 | -0.51(-3.18%) |
Nov 16, 2007 | 15.82 | 16.04 | 15.74 | 16.04 | 3,000 | +0.24(+1.52%) |
Nov 15, 2007 | 16.49 | 16.49 | 15.69 | 15.80 | 10,322 | -0.50(-3.07%) |
Nov 14, 2007 | 15.75 | 16.35 | 15.72 | 16.30 | 9,800 | +0.74(+4.76%) |
Nov 13, 2007 | 15.33 | 15.56 | 14.34 | 15.56 | 47,600 | +0.07(+0.45%) |
Nov 12, 2007 | 15.21 | 15.85 | 15.21 | 15.49 | 34,117 | -1.08(-6.52%) |
Nov 09, 2007 | 18.00 | 18.00 | 16.51 | 16.57 | 18,475 | -0.13(-0.78%) |
Nov 08, 2007 | 16.91 | 17.10 | 16.60 | 16.70 | 36,400 | -0.22(-1.30%) |
Nov 07, 2007 | 17.45 | 17.72 | 16.90 | 16.92 | 91,600 | -0.46(-2.65%) |
Nov 06, 2007 | 17.15 | 17.76 | 17.00 | 17.38 | 101,200 | +0.92(+5.59%) |
Nov 05, 2007 | 15.24 | 16.48 | 15.24 | 16.46 | 33,910 | +0.31(+1.92%) |
Nov 02, 2007 | 15.69 | 16.27 | 15.69 | 16.15 | 44,900 | +0.65(+4.19%) |