Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.95 | 14.49 | 13.88 | 14.29 | 126,063 | -0.03(-0.18%) |
Jan 30, 2008 | 14.46 | 14.71 | 14.23 | 14.32 | 156,518 | -0.27(-1.87%) |
Jan 29, 2008 | 14.63 | 14.83 | 14.53 | 14.59 | 64,821 | -0.08(-0.52%) |
Jan 28, 2008 | 14.75 | 14.82 | 14.32 | 14.67 | 78,702 | -0.09(-0.58%) |
Jan 25, 2008 | 15.07 | 15.07 | 14.60 | 14.75 | 122,955 | -0.11(-0.74%) |
Jan 24, 2008 | 14.18 | 15.09 | 14.18 | 14.86 | 122,661 | +0.70(+4.93%) |
Jan 23, 2008 | 14.80 | 14.83 | 13.70 | 14.17 | 231,948 | -1.02(-6.72%) |
Jan 22, 2008 | 13.85 | 15.39 | 13.41 | 15.19 | 194,172 | -0.36(-2.30%) |
Jan 21, 2008 | 15.27 | 15.60 | 14.94 | 15.54 | 165,545 | +0.00(+0.00%) |
Jan 18, 2008 | 15.27 | 15.60 | 14.94 | 15.54 | 165,545 | -0.07(-0.44%) |
Jan 17, 2008 | 16.20 | 16.55 | 15.32 | 15.61 | 104,119 | -0.65(-3.98%) |
Jan 16, 2008 | 16.34 | 16.49 | 15.73 | 16.26 | 162,204 | -0.44(-2.65%) |
Jan 15, 2008 | 17.14 | 17.36 | 16.29 | 16.70 | 92,441 | -0.67(-3.87%) |
Jan 14, 2008 | 17.31 | 17.50 | 17.03 | 17.37 | 58,947 | +0.20(+1.19%) |
Jan 11, 2008 | 17.53 | 17.71 | 17.02 | 17.17 | 101,053 | -0.41(-2.32%) |
Jan 10, 2008 | 16.88 | 17.83 | 16.74 | 17.58 | 172,869 | +0.48(+2.79%) |
Jan 09, 2008 | 16.63 | 17.30 | 16.63 | 17.10 | 143,432 | +0.26(+1.51%) |
Jan 08, 2008 | 16.98 | 17.51 | 16.83 | 16.85 | 168,491 | -0.16(-0.95%) |
Jan 07, 2008 | 17.42 | 17.80 | 16.56 | 17.01 | 139,126 | -0.49(-2.82%) |
Jan 04, 2008 | 17.24 | 17.75 | 17.24 | 17.50 | 159,280 | -0.31(-1.72%) |
Jan 03, 2008 | 17.30 | 17.93 | 17.30 | 17.81 | 230,430 | +0.71(+4.13%) |
Jan 02, 2008 | 17.53 | 17.58 | 16.96 | 17.10 | 123,616 | -0.39(-2.24%) |
Jan 01, 2008 | 17.54 | 17.54 | 16.97 | 17.49 | 158,302 | +0.00(+0.00%) |
Dec 31, 2007 | 17.54 | 17.54 | 16.97 | 17.49 | 158,302 | +0.22(+1.28%) |
Dec 28, 2007 | 16.90 | 17.43 | 16.72 | 17.27 | 167,231 | +0.66(+4.00%) |
Dec 27, 2007 | 16.71 | 16.74 | 16.21 | 16.61 | 117,601 | +0.11(+0.67%) |
Dec 26, 2007 | 15.93 | 16.75 | 15.79 | 16.50 | 116,836 | +0.59(+3.69%) |
Dec 24, 2007 | 15.48 | 15.95 | 15.13 | 15.91 | 140,144 | +0.43(+2.75%) |
Dec 21, 2007 | 15.05 | 15.48 | 14.80 | 15.48 | 244,515 | +0.60(+4.00%) |
Dec 20, 2007 | 14.66 | 14.98 | 14.54 | 14.89 | 162,370 | +0.34(+2.34%) |
Dec 19, 2007 | 14.46 | 14.73 | 14.06 | 14.55 | 142,908 | +0.06(+0.41%) |
Dec 18, 2007 | 14.97 | 15.22 | 14.28 | 14.49 | 162,096 | -0.40(-2.69%) |
Dec 17, 2007 | 15.70 | 16.11 | 14.80 | 14.89 | 158,347 | -0.88(-5.61%) |
Dec 14, 2007 | 15.73 | 16.08 | 15.57 | 15.77 | 97,390 | -0.14(-0.91%) |
Dec 13, 2007 | 15.92 | 16.12 | 15.61 | 15.92 | 82,690 | -0.13(-0.80%) |
Dec 12, 2007 | 15.87 | 16.22 | 15.65 | 16.05 | 92,100 | +0.52(+3.33%) |
Dec 11, 2007 | 16.11 | 16.38 | 15.49 | 15.53 | 45,931 | -0.81(-4.93%) |
Dec 10, 2007 | 16.26 | 16.54 | 16.10 | 16.34 | 60,617 | +0.16(+1.00%) |
Dec 07, 2007 | 16.64 | 16.96 | 15.97 | 16.17 | 126,664 | +0.09(+0.58%) |
Dec 06, 2007 | 15.83 | 16.55 | 15.83 | 16.08 | 152,740 | +0.42(+2.66%) |
Dec 05, 2007 | 16.92 | 16.97 | 15.53 | 15.66 | 134,355 | -0.76(-4.61%) |
Dec 04, 2007 | 17.68 | 18.28 | 16.25 | 16.42 | 413,042 | -0.49(-2.92%) |
Dec 03, 2007 | 15.14 | 16.97 | 15.14 | 16.91 | 336,530 | +1.43(+9.23%) |
Nov 30, 2007 | 15.77 | 16.24 | 15.04 | 15.48 | 208,600 | -0.13(-0.82%) |
Nov 29, 2007 | 15.34 | 15.94 | 15.34 | 15.61 | 116,800 | +0.30(+1.94%) |
Nov 28, 2007 | 15.13 | 15.78 | 15.13 | 15.31 | 152,163 | +0.25(+1.64%) |
Nov 27, 2007 | 15.18 | 15.48 | 14.85 | 15.07 | 122,470 | -0.21(-1.39%) |
Nov 26, 2007 | 15.60 | 16.08 | 15.27 | 15.28 | 109,422 | -0.48(-3.08%) |
Nov 23, 2007 | 15.54 | 15.94 | 15.45 | 15.77 | 72,200 | +0.25(+1.59%) |
Nov 21, 2007 | 15.67 | 16.11 | 15.47 | 15.52 | 138,089 | -0.43(-2.72%) |
Nov 20, 2007 | 16.24 | 16.75 | 15.77 | 15.95 | 168,213 | -0.22(-1.37%) |
Nov 19, 2007 | 16.96 | 17.14 | 15.38 | 16.17 | 211,222 | -0.79(-4.66%) |
Nov 16, 2007 | 17.09 | 17.21 | 16.74 | 16.96 | 66,093 | -0.03(-0.15%) |
Nov 15, 2007 | 17.71 | 17.91 | 16.80 | 16.99 | 106,070 | -0.66(-3.76%) |
Nov 14, 2007 | 17.13 | 17.87 | 17.09 | 17.65 | 112,407 | +0.58(+3.39%) |
Nov 13, 2007 | 16.56 | 17.31 | 16.48 | 17.08 | 162,755 | +0.60(+3.61%) |
Nov 12, 2007 | 17.21 | 17.29 | 16.42 | 16.48 | 191,159 | -0.83(-4.77%) |
Nov 09, 2007 | 17.48 | 17.57 | 17.02 | 17.31 | 140,609 | -0.31(-1.74%) |
Nov 08, 2007 | 18.22 | 18.28 | 17.32 | 17.61 | 207,863 | -0.41(-2.27%) |
Nov 07, 2007 | 18.33 | 18.60 | 17.86 | 18.02 | 123,681 | -0.41(-2.22%) |
Nov 06, 2007 | 18.19 | 18.50 | 17.89 | 18.43 | 123,867 | +0.31(+1.74%) |
Nov 05, 2007 | 18.37 | 18.37 | 17.55 | 18.11 | 144,268 | -0.52(-2.79%) |
Nov 02, 2007 | 18.47 | 18.65 | 17.99 | 18.63 | 155,671 | +0.21(+1.15%) |